Crown Confectionery Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,600.00	14,200.00	12,400.00	13,550.00	12,216.20	107,097
2022-02-17	12,900.00	13,000.00	12,400.00	12,700.00	11,449.87	10,453
2022-02-16	12,800.00	12,800.00	12,400.00	12,750.00	11,494.95	5,970
2022-02-15	12,650.00	12,900.00	12,350.00	12,450.00	11,224.48	5,324
2022-02-14	12,850.00	12,850.00	12,400.00	12,550.00	11,314.64	6,940
2022-02-11	13,050.00	13,100.00	12,600.00	13,000.00	11,720.34	8,422
2022-02-10	13,000.00	13,100.00	12,700.00	13,050.00	11,765.42	5,004
2022-02-09	12,800.00	13,100.00	12,800.00	13,000.00	11,720.34	4,527
2022-02-08	13,150.00	13,300.00	12,750.00	12,750.00	11,494.95	10,349
2022-02-07	13,200.00	13,200.00	12,800.00	13,150.00	11,855.58	8,674
2022-02-04	12,500.00	13,200.00	12,450.00	12,900.00	11,630.19	13,166
2022-02-03	12,500.00	12,800.00	12,400.00	12,600.00	11,359.72	6,387
2022-01-28	12,050.00	12,650.00	11,900.00	12,350.00	11,134.33	18,732
2022-01-27	12,800.00	13,150.00	11,850.00	12,000.00	10,818.78	36,858
2022-01-26	12,350.00	13,050.00	12,200.00	12,800.00	11,540.03	29,693
2022-01-25	13,350.00	13,350.00	12,000.00	12,350.00	11,134.33	23,910
2022-01-24	13,950.00	13,950.00	13,200.00	13,300.00	11,990.81	12,649
2022-01-21	13,750.00	14,100.00	13,550.00	13,700.00	12,351.44	33,527
2022-01-20	13,850.00	14,200.00	13,300.00	14,000.00	12,621.91	44,909
2022-01-19	14,350.00	15,450.00	13,600.00	13,700.00	12,351.44	113,166
2022-01-18	14,750.00	16,650.00	14,200.00	14,350.00	12,937.46	258,634
2022-01-17	14,850.00	20,200.00	14,000.00	14,800.00	13,343.16	1,481,256
2022-01-14	12,550.00	16,100.00	12,550.00	16,100.00	14,515.19	416,881
2022-01-13	12,450.00	12,700.00	12,350.00	12,400.00	11,179.40	3,020
2022-01-12	12,350.00	12,800.00	12,350.00	12,650.00	11,404.80	2,950
2022-01-11	12,600.00	12,800.00	12,400.00	12,400.00	11,179.40	5,104
2022-01-10	12,700.00	12,700.00	12,300.00	12,650.00	11,404.80	5,504
2022-01-07	12,300.00	12,900.00	12,300.00	12,750.00	11,494.95	8,087
2022-01-06	12,250.00	12,300.00	12,050.00	12,200.00	10,999.09	5,151
2022-01-05	12,700.00	12,700.00	12,100.00	12,250.00	11,044.17	6,256
2022-01-04	12,800.00	12,850.00	12,350.00	12,600.00	11,359.72	6,605
2022-01-03	12,800.00	12,850.00	12,550.00	12,800.00	11,540.03	5,293
2021-12-30	13,100.00	13,100.00	12,450.00	12,650.00	11,404.80	9,522
2021-12-29	13,000.00	13,100.00	12,850.00	13,000.00	11,720.34	2,754
2021-12-28	12,850.00	13,150.00	12,750.00	13,050.00	11,538.23	4,388
2021-12-27	13,000.00	13,000.00	12,700.00	13,000.00	11,494.02	4,348
2021-12-24	12,850.00	13,150.00	12,800.00	13,000.00	11,494.02	4,798
2021-12-23	12,850.00	12,950.00	12,700.00	12,950.00	11,449.81	3,843
2021-12-22	13,000.00	13,000.00	12,800.00	12,800.00	11,317.19	3,679
2021-12-21	12,950.00	13,100.00	12,700.00	12,800.00	11,317.19	4,479
2021-12-20	12,950.00	13,100.00	12,800.00	12,850.00	11,361.40	3,033
2021-12-17	13,000.00	13,300.00	12,850.00	13,100.00	11,582.43	6,611
2021-12-16	13,400.00	13,500.00	13,000.00	13,200.00	11,670.85	9,719
2021-12-15	13,000.00	13,350.00	13,000.00	13,300.00	11,759.27	5,420
2021-12-14	13,700.00	13,700.00	13,050.00	13,250.00	11,715.06	13,828
2021-12-13	14,550.00	14,550.00	13,650.00	13,650.00	12,068.72	24,224
2021-12-10	14,000.00	16,100.00	13,850.00	14,800.00	13,085.50	176,373
2021-12-09	14,050.00	14,150.00	13,850.00	13,850.00	12,245.55	2,882
2021-12-08	14,250.00	14,250.00	13,700.00	13,900.00	12,289.76	6,779
2021-12-07	14,500.00	14,500.00	13,700.00	14,100.00	12,466.59	6,943
2021-12-06	13,400.00	14,700.00	13,200.00	14,200.00	12,555.01	36,001
2021-12-03	12,800.00	13,400.00	12,600.00	13,300.00	11,759.27	8,416
2021-12-02	11,950.00	12,600.00	11,650.00	12,600.00	11,140.36	6,480
2021-12-01	11,750.00	12,300.00	11,650.00	12,100.00	10,698.28	7,167
2021-11-30	12,300.00	12,600.00	11,750.00	11,900.00	10,521.45	6,904
2021-11-29	12,400.00	12,550.00	12,100.00	12,200.00	10,786.70	4,400
2021-11-26	13,200.00	13,200.00	12,800.00	12,800.00	11,317.19	3,444
2021-11-25	13,400.00	13,450.00	13,000.00	13,200.00	11,670.85	2,659
2021-11-24	13,250.00	13,450.00	13,100.00	13,400.00	11,847.68	5,561
2021-11-23	13,000.00	13,300.00	12,800.00	13,150.00	11,626.64	2,333

← NewerPage 20 of 21 · 1,223 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.