Crown Confectionery Co Ltd Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,150.00	12,500.00	12,150.00	12,250.00	11,044.17	8,502
2022-08-11	12,300.00	13,200.00	12,200.00	12,200.00	10,999.09	61,505
2022-08-10	12,350.00	12,550.00	12,200.00	12,200.00	10,999.09	19,305
2022-08-09	12,400.00	12,750.00	12,200.00	12,300.00	11,089.25	48,489
2022-08-08	12,350.00	12,450.00	12,050.00	12,250.00	11,044.17	42,342
2022-08-05	12,450.00	13,150.00	12,350.00	12,650.00	11,404.80	91,875
2022-08-04	13,400.00	13,700.00	12,200.00	12,500.00	11,269.56	315,913
2022-08-03	11,100.00	14,650.00	11,100.00	14,650.00	13,207.93	449,609
2022-08-02	11,450.00	11,500.00	11,150.00	11,300.00	10,187.68	4,448
2022-08-01	11,450.00	11,500.00	11,350.00	11,450.00	10,322.92	436
2022-07-29	11,350.00	11,500.00	11,300.00	11,450.00	10,322.92	3,128
2022-07-28	11,300.00	11,450.00	11,200.00	11,350.00	10,232.76	1,075
2022-07-27	11,500.00	11,500.00	11,250.00	11,350.00	10,232.76	3,047
2022-07-26	11,600.00	11,600.00	11,350.00	11,500.00	10,368.00	1,936
2022-07-25	11,600.00	11,650.00	11,450.00	11,600.00	10,458.15	3,217
2022-07-22	11,400.00	11,600.00	11,300.00	11,600.00	10,458.15	7,921
2022-07-21	11,200.00	11,500.00	11,200.00	11,500.00	10,368.00	8,034
2022-07-20	11,200.00	11,300.00	11,150.00	11,200.00	10,097.53	8,120
2022-07-19	10,900.00	11,250.00	10,850.00	11,150.00	10,052.45	4,841
2022-07-18	10,700.00	10,900.00	10,700.00	10,900.00	9,827.06	7,556
2022-07-15	10,700.00	10,700.00	10,450.00	10,700.00	9,646.74	2,961
2022-07-14	10,600.00	10,800.00	10,500.00	10,750.00	9,691.82	1,226
2022-07-13	10,800.00	10,850.00	10,550.00	10,800.00	9,736.90	2,950
2022-07-12	11,050.00	11,050.00	10,600.00	10,800.00	9,736.90	4,038
2022-07-11	11,000.00	11,050.00	10,850.00	11,050.00	9,962.29	1,926
2022-07-08	10,850.00	11,150.00	10,850.00	11,000.00	9,917.21	5,419
2022-07-07	10,550.00	10,900.00	10,500.00	10,850.00	9,781.98	5,430
2022-07-06	10,750.00	10,750.00	10,350.00	10,650.00	9,601.67	3,729
2022-07-05	10,450.00	10,900.00	10,350.00	10,750.00	9,691.82	7,125
2022-07-04	10,550.00	10,600.00	10,250.00	10,400.00	9,376.27	3,973
2022-07-01	10,600.00	10,850.00	10,350.00	10,450.00	9,421.35	8,529
2022-06-30	11,050.00	11,050.00	10,750.00	10,800.00	9,736.90	6,226
2022-06-29	10,900.00	11,100.00	10,700.00	11,050.00	9,962.29	5,497
2022-06-28	11,050.00	11,100.00	10,700.00	11,050.00	9,962.29	7,422
2022-06-27	11,000.00	11,150.00	10,800.00	11,050.00	9,962.29	6,588
2022-06-24	9,990.00	10,850.00	9,990.00	10,800.00	9,736.90	10,513
2022-06-23	10,550.00	10,600.00	9,990.00	9,990.00	9,006.63	10,790
2022-06-22	11,150.00	11,500.00	10,500.00	10,500.00	9,466.43	17,485
2022-06-21	11,000.00	11,200.00	10,650.00	11,150.00	10,052.45	10,602
2022-06-20	11,850.00	11,900.00	10,700.00	11,000.00	9,917.21	31,218
2022-06-17	11,900.00	12,250.00	11,800.00	11,800.00	10,638.47	14,400
2022-06-16	12,400.00	12,850.00	12,150.00	12,350.00	11,134.33	9,567
2022-06-15	12,950.00	13,500.00	12,100.00	12,250.00	11,044.17	29,590
2022-06-14	12,700.00	12,950.00	12,600.00	12,900.00	11,630.19	6,130
2022-06-13	13,450.00	13,450.00	12,800.00	12,950.00	11,675.26	20,508
2022-06-10	13,600.00	13,600.00	13,300.00	13,500.00	12,171.13	4,620
2022-06-09	13,650.00	13,800.00	13,450.00	13,600.00	12,261.28	8,367
2022-06-08	13,850.00	14,050.00	13,750.00	13,800.00	12,441.60	3,002
2022-06-07	14,450.00	14,450.00	13,850.00	13,900.00	12,531.75	5,661
2022-06-03	14,200.00	14,450.00	14,100.00	14,350.00	12,937.46	8,431
2022-06-02	14,150.00	14,250.00	14,000.00	14,200.00	12,802.22	4,602
2022-05-31	14,100.00	14,250.00	13,900.00	14,150.00	12,757.14	6,992
2022-05-30	14,150.00	14,350.00	13,450.00	14,100.00	12,712.06	14,136
2022-05-27	13,750.00	14,150.00	13,600.00	14,000.00	12,621.91	13,315
2022-05-26	13,500.00	14,200.00	13,400.00	13,550.00	12,216.20	11,046
2022-05-25	13,550.00	14,000.00	13,250.00	13,400.00	12,080.97	17,406
2022-05-24	13,900.00	14,000.00	13,050.00	13,300.00	11,990.81	15,626
2022-05-23	14,100.00	14,200.00	13,700.00	13,900.00	12,531.75	9,761
2022-05-20	14,050.00	14,400.00	13,700.00	14,000.00	12,621.91	16,928
2022-05-19	14,350.00	14,500.00	13,900.00	14,050.00	12,666.99	21,909

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	282.0000 KRW
2024-12-27	282.0000 KRW
2023-12-27	252.0000 KRW
2022-12-28	252.0000 KRW
2021-12-29	252.0000 KRW
2020-12-29	252.0000 KRW
2019-12-27	252.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.