Crown Confectionery Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,650.00	14,850.00	14,500.00	14,550.00	13,117.77	7,559
2022-05-17	15,050.00	15,250.00	14,450.00	14,650.00	13,207.93	21,654
2022-05-16	15,450.00	15,800.00	14,950.00	15,000.00	13,523.47	35,119
2022-05-13	14,100.00	14,800.00	13,850.00	14,700.00	13,253.00	17,411
2022-05-12	14,700.00	15,150.00	13,850.00	13,850.00	12,486.67	26,788
2022-05-11	14,550.00	15,000.00	14,250.00	14,750.00	13,298.08	16,723
2022-05-10	14,200.00	14,750.00	13,700.00	14,750.00	13,298.08	28,090
2022-05-09	15,000.00	15,500.00	14,250.00	14,500.00	13,072.69	38,498
2022-05-06	15,450.00	15,700.00	14,800.00	15,100.00	13,613.63	28,732
2022-05-04	16,750.00	16,750.00	15,350.00	15,700.00	14,154.57	47,581
2022-05-03	17,050.00	17,450.00	16,500.00	16,750.00	15,101.21	50,162
2022-05-02	16,550.00	19,150.00	16,450.00	17,050.00	15,371.68	309,666
2022-04-29	17,200.00	17,750.00	16,300.00	16,550.00	14,920.90	53,263
2022-04-28	18,300.00	18,750.00	16,800.00	17,400.00	15,687.23	110,548
2022-04-27	18,900.00	19,300.00	17,500.00	18,000.00	16,228.17	117,800
2022-04-26	19,000.00	21,550.00	18,600.00	19,550.00	17,625.59	436,124
2022-04-25	19,400.00	22,550.00	18,150.00	18,750.00	16,904.34	1,354,036
2022-04-22	17,850.00	20,000.00	17,400.00	18,100.00	16,318.32	528,104
2022-04-21	21,700.00	22,800.00	17,400.00	18,700.00	16,859.26	1,066,222
2022-04-20	14,800.00	18,950.00	14,450.00	18,950.00	17,084.65	391,067
2022-04-19	15,100.00	15,150.00	14,300.00	14,600.00	13,162.85	54,550
2022-04-18	14,000.00	16,100.00	13,850.00	14,800.00	13,343.16	315,887
2022-04-15	13,800.00	14,100.00	13,700.00	14,000.00	12,621.91	9,814
2022-04-14	14,000.00	14,000.00	13,550.00	13,900.00	12,531.75	23,022
2022-04-13	13,800.00	14,000.00	13,600.00	13,850.00	12,486.67	9,066
2022-04-12	13,450.00	14,000.00	13,300.00	13,700.00	12,351.44	27,075
2022-04-11	13,500.00	13,550.00	13,200.00	13,450.00	12,126.05	8,455
2022-04-08	13,450.00	13,550.00	13,100.00	13,500.00	12,171.13	7,899
2022-04-07	13,500.00	13,500.00	13,200.00	13,450.00	12,126.05	7,849
2022-04-06	13,650.00	13,700.00	13,400.00	13,550.00	12,216.20	7,851
2022-04-05	13,700.00	13,700.00	13,400.00	13,650.00	12,306.36	10,608
2022-04-04	13,650.00	13,800.00	13,550.00	13,700.00	12,351.44	9,206
2022-04-01	13,850.00	14,000.00	13,300.00	13,600.00	12,261.28	20,111
2022-03-31	13,500.00	13,800.00	13,350.00	13,800.00	12,441.60	11,966
2022-03-30	13,900.00	14,050.00	13,250.00	13,500.00	12,171.13	41,295
2022-03-29	13,150.00	13,600.00	12,950.00	13,500.00	12,171.13	27,149
2022-03-28	13,100.00	13,300.00	12,850.00	13,100.00	11,810.50	8,302
2022-03-25	13,300.00	13,300.00	12,950.00	13,100.00	11,810.50	7,611
2022-03-24	13,000.00	13,350.00	12,850.00	13,150.00	11,855.58	14,502
2022-03-23	12,850.00	13,000.00	12,800.00	13,000.00	11,720.34	9,522
2022-03-22	13,000.00	13,000.00	12,750.00	12,900.00	11,630.19	10,979
2022-03-21	13,250.00	13,450.00	12,900.00	12,950.00	11,675.26	19,477
2022-03-18	12,900.00	13,000.00	12,700.00	12,900.00	11,630.19	6,326
2022-03-17	12,650.00	12,900.00	12,600.00	12,900.00	11,630.19	10,258
2022-03-16	12,700.00	12,700.00	12,450.00	12,650.00	11,404.80	10,474
2022-03-15	12,950.00	13,000.00	12,450.00	12,500.00	11,269.56	13,053
2022-03-14	12,600.00	13,350.00	12,550.00	12,950.00	11,675.26	11,199
2022-03-11	12,600.00	12,800.00	12,350.00	12,800.00	11,540.03	4,316
2022-03-10	12,850.00	12,850.00	12,300.00	12,650.00	11,404.80	5,885
2022-03-08	12,700.00	12,950.00	12,450.00	12,500.00	11,269.56	6,431
2022-03-07	12,900.00	12,900.00	12,550.00	12,650.00	11,404.80	4,443
2022-03-04	13,000.00	13,150.00	12,700.00	12,950.00	11,675.26	6,500
2022-03-03	13,500.00	13,800.00	12,750.00	13,150.00	11,855.58	30,721
2022-03-02	12,800.00	12,850.00	12,500.00	12,850.00	11,585.11	7,013
2022-02-28	12,200.00	12,650.00	12,100.00	12,600.00	11,359.72	5,955
2022-02-25	12,400.00	12,750.00	12,250.00	12,400.00	11,179.40	12,419
2022-02-24	12,900.00	12,900.00	12,150.00	12,250.00	11,044.17	9,079
2022-02-23	12,650.00	13,000.00	12,650.00	12,850.00	11,585.11	6,717
2022-02-22	12,900.00	13,000.00	12,550.00	12,600.00	11,359.72	18,537
2022-02-21	13,150.00	13,350.00	13,000.00	13,250.00	11,945.73	19,626

← NewerPage 19 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.