Crown Confectionery Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,100.00 | 10,170.00 | 9,990.00 | 10,060.00 | 9,782.69 | 4,109 |
| 2025-07-22 | 10,150.00 | 10,370.00 | 10,000.00 | 10,000.00 | 9,724.34 | 2,485 |
| 2025-07-21 | 10,370.00 | 10,370.00 | 10,120.00 | 10,190.00 | 9,909.10 | 917 |
| 2025-07-18 | 10,390.00 | 10,390.00 | 10,070.00 | 10,190.00 | 9,909.10 | 2,992 |
| 2025-07-17 | 10,300.00 | 10,400.00 | 10,230.00 | 10,310.00 | 10,025.79 | 1,281 |
| 2025-07-16 | 10,420.00 | 10,430.00 | 10,290.00 | 10,300.00 | 10,016.07 | 941 |
| 2025-07-15 | 10,600.00 | 10,680.00 | 10,300.00 | 10,310.00 | 10,025.79 | 2,657 |
| 2025-07-14 | 10,360.00 | 10,540.00 | 10,360.00 | 10,460.00 | 10,171.66 | 1,689 |
| 2025-07-11 | 10,400.00 | 10,510.00 | 10,330.00 | 10,410.00 | 10,123.04 | 1,527 |
| 2025-07-10 | 10,380.00 | 10,440.00 | 10,300.00 | 10,390.00 | 10,103.59 | 1,091 |
| 2025-07-09 | 10,300.00 | 10,450.00 | 10,300.00 | 10,330.00 | 10,045.24 | 2,590 |
| 2025-07-08 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,113.31 | 3,752 |
| 2025-07-07 | 10,250.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,210.56 | 4,234 |
| 2025-07-04 | 10,390.00 | 10,390.00 | 10,150.00 | 10,250.00 | 9,967.45 | 8,996 |
| 2025-07-03 | 10,350.00 | 10,490.00 | 10,230.00 | 10,390.00 | 10,103.59 | 5,191 |
| 2025-07-02 | 10,360.00 | 10,640.00 | 10,190.00 | 10,230.00 | 9,948.00 | 22,173 |
| 2025-07-01 | 10,030.00 | 11,350.00 | 9,960.00 | 10,270.00 | 9,986.90 | 86,941 |
| 2025-06-30 | 10,070.00 | 10,070.00 | 9,920.00 | 9,940.00 | 9,665.99 | 7,596 |
| 2025-06-27 | 10,240.00 | 10,240.00 | 9,930.00 | 9,930.00 | 9,656.27 | 6,569 |
| 2025-06-26 | 10,160.00 | 10,260.00 | 10,000.00 | 10,040.00 | 9,763.24 | 4,423 |
| 2025-06-25 | 10,480.00 | 10,480.00 | 10,160.00 | 10,160.00 | 9,879.93 | 6,710 |
| 2025-06-24 | 10,160.00 | 10,500.00 | 10,140.00 | 10,340.00 | 10,054.97 | 2,029 |
| 2025-06-23 | 10,410.00 | 10,410.00 | 10,130.00 | 10,230.00 | 9,948.00 | 2,002 |
| 2025-06-20 | 10,190.00 | 10,450.00 | 10,120.00 | 10,390.00 | 10,103.59 | 2,021 |
| 2025-06-19 | 10,130.00 | 10,300.00 | 10,070.00 | 10,200.00 | 9,918.83 | 6,165 |
| 2025-06-18 | 10,010.00 | 10,140.00 | 10,000.00 | 10,130.00 | 9,850.76 | 1,640 |
| 2025-06-17 | 10,150.00 | 10,190.00 | 10,010.00 | 10,010.00 | 9,734.06 | 5,418 |
| 2025-06-16 | 10,180.00 | 10,370.00 | 10,100.00 | 10,200.00 | 9,918.83 | 3,859 |
| 2025-06-13 | 10,610.00 | 10,610.00 | 10,100.00 | 10,230.00 | 9,948.00 | 6,658 |
| 2025-06-12 | 10,350.00 | 10,600.00 | 10,300.00 | 10,560.00 | 10,268.90 | 6,959 |
| 2025-06-11 | 10,480.00 | 10,480.00 | 10,190.00 | 10,340.00 | 10,054.97 | 3,431 |
| 2025-06-10 | 10,770.00 | 11,000.00 | 10,300.00 | 10,320.00 | 10,035.52 | 8,313 |
| 2025-06-09 | 10,390.00 | 10,930.00 | 10,220.00 | 10,750.00 | 10,453.67 | 23,958 |
| 2025-06-05 | 10,200.00 | 10,340.00 | 10,040.00 | 10,280.00 | 9,996.62 | 9,865 |
| 2025-06-04 | 9,730.00 | 10,420.00 | 9,730.00 | 10,100.00 | 9,821.58 | 23,445 |
| 2025-06-02 | 9,740.00 | 9,870.00 | 9,610.00 | 9,730.00 | 9,461.78 | 5,664 |
| 2025-05-30 | 9,680.00 | 9,820.00 | 9,620.00 | 9,630.00 | 9,364.54 | 6,584 |
| 2025-05-29 | 9,540.00 | 9,960.00 | 9,470.00 | 9,690.00 | 9,422.89 | 29,874 |
| 2025-05-28 | 9,590.00 | 9,590.00 | 9,410.00 | 9,510.00 | 9,247.85 | 6,127 |
| 2025-05-27 | 9,600.00 | 9,670.00 | 9,500.00 | 9,520.00 | 9,257.57 | 2,310 |
| 2025-05-26 | 9,690.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,364.54 | 1,951 |
| 2025-05-23 | 9,650.00 | 9,770.00 | 9,580.00 | 9,580.00 | 9,315.92 | 6,973 |
| 2025-05-22 | 9,810.00 | 9,810.00 | 9,510.00 | 9,520.00 | 9,257.57 | 7,768 |
| 2025-05-21 | 9,760.00 | 9,820.00 | 9,690.00 | 9,780.00 | 9,510.40 | 2,428 |
| 2025-05-20 | 9,810.00 | 9,810.00 | 9,680.00 | 9,750.00 | 9,481.23 | 2,268 |
| 2025-05-19 | 9,980.00 | 9,980.00 | 9,710.00 | 9,710.00 | 9,442.33 | 4,043 |
| 2025-05-16 | 9,850.00 | 10,040.00 | 9,730.00 | 9,830.00 | 9,559.03 | 5,951 |
| 2025-05-15 | 10,080.00 | 10,080.00 | 9,830.00 | 9,920.00 | 9,646.55 | 2,262 |
| 2025-05-14 | 10,060.00 | 10,060.00 | 9,850.00 | 9,910.00 | 9,636.82 | 4,801 |
| 2025-05-13 | 10,140.00 | 10,140.00 | 9,890.00 | 9,920.00 | 9,646.55 | 7,030 |
| 2025-05-12 | 10,090.00 | 10,280.00 | 9,820.00 | 10,040.00 | 9,763.24 | 5,304 |
| 2025-05-09 | 10,230.00 | 10,230.00 | 9,960.00 | 9,960.00 | 9,685.44 | 5,402 |
| 2025-05-08 | 10,380.00 | 10,480.00 | 10,090.00 | 10,120.00 | 9,841.03 | 4,232 |
| 2025-05-07 | 9,810.00 | 10,430.00 | 9,810.00 | 10,170.00 | 9,889.65 | 22,138 |
| 2025-05-02 | 10,470.00 | 10,560.00 | 10,160.00 | 10,170.00 | 9,889.65 | 18,546 |
| 2025-04-30 | 10,660.00 | 10,850.00 | 10,550.00 | 10,580.00 | 10,288.35 | 12,811 |
| 2025-04-29 | 10,760.00 | 11,070.00 | 10,580.00 | 10,660.00 | 10,366.15 | 15,291 |
| 2025-04-28 | 10,670.00 | 10,750.00 | 10,470.00 | 10,730.00 | 10,434.22 | 12,733 |
| 2025-04-25 | 10,600.00 | 11,100.00 | 10,500.00 | 10,880.00 | 10,580.08 | 26,297 |
| 2025-04-24 | 11,080.00 | 11,150.00 | 10,550.00 | 10,630.00 | 10,336.97 | 16,304 |
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.