Crown Confectionery Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,040.00 | 11,330.00 | 10,620.00 | 10,810.00 | 10,512.01 | 39,244 |
| 2025-04-22 | 14,800.00 | 15,500.00 | 11,000.00 | 11,000.00 | 10,696.77 | 340,084 |
| 2025-04-21 | 10,580.00 | 12,480.00 | 10,410.00 | 12,010.00 | 11,678.93 | 216,705 |
| 2025-04-18 | 10,690.00 | 11,170.00 | 10,270.00 | 10,370.00 | 10,084.14 | 21,912 |
| 2025-04-17 | 10,540.00 | 11,030.00 | 10,380.00 | 10,690.00 | 10,395.32 | 14,399 |
| 2025-04-16 | 10,840.00 | 10,840.00 | 9,950.00 | 10,540.00 | 10,249.45 | 49,216 |
| 2025-04-15 | 9,720.00 | 11,500.00 | 9,710.00 | 11,170.00 | 10,862.09 | 118,012 |
| 2025-04-14 | 9,760.00 | 10,855.00 | 9,700.00 | 9,870.00 | 9,597.92 | 94,237 |
| 2025-04-11 | 9,610.00 | 9,810.00 | 9,400.00 | 9,530.00 | 9,267.30 | 9,732 |
| 2025-04-10 | 9,300.00 | 10,240.00 | 9,250.00 | 9,810.00 | 9,539.58 | 69,506 |
| 2025-04-09 | 9,230.00 | 9,390.00 | 9,100.00 | 9,240.00 | 8,985.29 | 2,546 |
| 2025-04-08 | 9,240.00 | 9,250.00 | 9,100.00 | 9,240.00 | 8,985.29 | 1,395 |
| 2025-04-07 | 9,250.00 | 9,250.00 | 9,070.00 | 9,210.00 | 8,956.12 | 2,006 |
| 2025-04-04 | 9,120.00 | 9,240.00 | 9,050.00 | 9,190.00 | 8,936.67 | 975 |
| 2025-04-03 | 9,340.00 | 9,340.00 | 9,100.00 | 9,120.00 | 8,868.60 | 2,261 |
| 2025-04-02 | 9,110.00 | 9,360.00 | 9,040.00 | 9,290.00 | 9,033.91 | 533 |
| 2025-04-01 | 9,050.00 | 9,130.00 | 9,000.00 | 9,040.00 | 8,790.80 | 2,273 |
| 2025-03-31 | 9,130.00 | 9,270.00 | 9,020.00 | 9,150.00 | 8,897.77 | 7,462 |
| 2025-03-28 | 9,260.00 | 9,280.00 | 9,100.00 | 9,270.00 | 9,014.46 | 2,106 |
| 2025-03-27 | 9,280.00 | 9,330.00 | 9,100.00 | 9,270.00 | 9,014.46 | 3,384 |
| 2025-03-26 | 9,070.00 | 9,330.00 | 9,070.00 | 9,280.00 | 9,024.19 | 799 |
| 2025-03-25 | 9,390.00 | 9,390.00 | 9,060.00 | 9,070.00 | 8,819.98 | 3,703 |
| 2025-03-24 | 9,240.00 | 9,380.00 | 9,170.00 | 9,360.00 | 9,101.98 | 245 |
| 2025-03-21 | 9,380.00 | 9,390.00 | 9,090.00 | 9,320.00 | 9,063.09 | 164 |
| 2025-03-20 | 9,250.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,043.64 | 754 |
| 2025-03-19 | 9,150.00 | 9,320.00 | 9,070.00 | 9,310.00 | 9,053.36 | 2,085 |
| 2025-03-18 | 9,120.00 | 9,270.00 | 9,060.00 | 9,070.00 | 8,819.98 | 4,493 |
| 2025-03-17 | 9,190.00 | 9,210.00 | 9,100.00 | 9,120.00 | 8,868.60 | 1,539 |
| 2025-03-14 | 9,200.00 | 9,230.00 | 9,130.00 | 9,210.00 | 8,956.12 | 912 |
| 2025-03-13 | 9,230.00 | 9,360.00 | 9,120.00 | 9,230.00 | 8,975.57 | 2,401 |
| 2025-03-12 | 9,280.00 | 9,380.00 | 9,210.00 | 9,230.00 | 8,975.57 | 947 |
| 2025-03-11 | 9,420.00 | 9,440.00 | 9,140.00 | 9,380.00 | 9,121.43 | 1,401 |
| 2025-03-10 | 9,410.00 | 9,470.00 | 9,250.00 | 9,370.00 | 9,111.71 | 535 |
| 2025-03-07 | 9,310.00 | 9,480.00 | 9,310.00 | 9,470.00 | 9,208.95 | 477 |
| 2025-03-06 | 9,490.00 | 9,490.00 | 9,450.00 | 9,480.00 | 9,218.67 | 215 |
| 2025-03-05 | 9,310.00 | 9,450.00 | 9,310.00 | 9,450.00 | 9,189.50 | 280 |
| 2025-03-04 | 9,490.00 | 9,490.00 | 9,230.00 | 9,440.00 | 9,179.78 | 3,928 |
| 2025-02-28 | 9,510.00 | 9,510.00 | 9,360.00 | 9,490.00 | 9,228.40 | 94 |
| 2025-02-27 | 9,500.00 | 9,500.00 | 9,480.00 | 9,500.00 | 9,238.12 | 163 |
| 2025-02-26 | 9,460.00 | 9,500.00 | 9,400.00 | 9,490.00 | 9,228.40 | 260 |
| 2025-02-25 | 9,280.00 | 9,540.00 | 9,270.00 | 9,460.00 | 9,199.23 | 502 |
| 2025-02-24 | 9,450.00 | 9,530.00 | 9,230.00 | 9,280.00 | 9,024.19 | 3,953 |
| 2025-02-21 | 9,530.00 | 9,530.00 | 9,460.00 | 9,490.00 | 9,228.40 | 2,400 |
| 2025-02-20 | 9,540.00 | 9,540.00 | 9,440.00 | 9,490.00 | 9,228.40 | 656 |
| 2025-02-19 | 9,320.00 | 9,530.00 | 9,320.00 | 9,490.00 | 9,228.40 | 1,041 |
| 2025-02-18 | 9,530.00 | 9,530.00 | 9,310.00 | 9,350.00 | 9,092.26 | 4,673 |
| 2025-02-17 | 9,550.00 | 9,550.00 | 9,410.00 | 9,480.00 | 9,218.67 | 1,789 |
| 2025-02-14 | 9,530.00 | 9,580.00 | 9,500.00 | 9,570.00 | 9,306.19 | 1,196 |
| 2025-02-13 | 9,640.00 | 9,640.00 | 9,540.00 | 9,590.00 | 9,325.64 | 334 |
| 2025-02-12 | 9,610.00 | 9,650.00 | 9,520.00 | 9,630.00 | 9,364.54 | 620 |
| 2025-02-11 | 9,550.00 | 9,650.00 | 9,420.00 | 9,540.00 | 9,277.02 | 1,396 |
| 2025-02-10 | 9,650.00 | 9,650.00 | 9,570.00 | 9,650.00 | 9,383.99 | 499 |
| 2025-02-07 | 9,660.00 | 9,660.00 | 9,510.00 | 9,540.00 | 9,277.02 | 871 |
| 2025-02-06 | 9,620.00 | 9,660.00 | 9,550.00 | 9,660.00 | 9,393.71 | 1,705 |
| 2025-02-05 | 9,550.00 | 9,640.00 | 9,520.00 | 9,620.00 | 9,354.82 | 543 |
| 2025-02-04 | 9,610.00 | 9,610.00 | 9,570.00 | 9,580.00 | 9,315.92 | 308 |
| 2025-02-03 | 9,630.00 | 9,630.00 | 9,540.00 | 9,620.00 | 9,354.82 | 141 |
| 2025-01-31 | 9,530.00 | 9,650.00 | 9,510.00 | 9,630.00 | 9,364.54 | 838 |
| 2025-01-24 | 9,630.00 | 9,630.00 | 9,540.00 | 9,600.00 | 9,335.37 | 112 |
| 2025-01-23 | 9,540.00 | 9,650.00 | 9,540.00 | 9,630.00 | 9,364.54 | 152 |
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.