Crown Confectionery Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,640.00 | 9,740.00 | 9,520.00 | 9,620.00 | 9,354.82 | 4,960 |
| 2025-01-21 | 9,730.00 | 9,810.00 | 9,640.00 | 9,690.00 | 9,422.89 | 2,061 |
| 2025-01-20 | 9,620.00 | 9,720.00 | 9,580.00 | 9,720.00 | 9,452.06 | 3,275 |
| 2025-01-17 | 9,750.00 | 9,750.00 | 9,510.00 | 9,670.00 | 9,403.44 | 2,695 |
| 2025-01-16 | 9,740.00 | 9,760.00 | 9,670.00 | 9,730.00 | 9,461.78 | 116 |
| 2025-01-15 | 9,780.00 | 9,820.00 | 9,670.00 | 9,670.00 | 9,403.44 | 242 |
| 2025-01-14 | 9,800.00 | 9,880.00 | 9,710.00 | 9,780.00 | 9,510.40 | 218 |
| 2025-01-13 | 9,800.00 | 9,800.00 | 9,690.00 | 9,700.00 | 9,432.61 | 568 |
| 2025-01-10 | 9,830.00 | 9,830.00 | 9,690.00 | 9,800.00 | 9,529.85 | 1,974 |
| 2025-01-09 | 9,830.00 | 9,830.00 | 9,770.00 | 9,830.00 | 9,559.03 | 203 |
| 2025-01-08 | 9,870.00 | 9,930.00 | 9,830.00 | 9,830.00 | 9,559.03 | 254 |
| 2025-01-07 | 9,930.00 | 9,960.00 | 9,910.00 | 9,940.00 | 9,665.99 | 212 |
| 2025-01-06 | 9,980.00 | 9,990.00 | 9,800.00 | 9,910.00 | 9,636.82 | 894 |
| 2025-01-03 | 9,700.00 | 10,010.00 | 9,700.00 | 9,970.00 | 9,695.17 | 2,148 |
| 2025-01-02 | 9,780.00 | 9,960.00 | 9,690.00 | 9,690.00 | 9,422.89 | 322 |
| 2024-12-30 | 9,800.00 | 9,840.00 | 9,650.00 | 9,690.00 | 9,422.89 | 287 |
| 2024-12-27 | 9,750.00 | 9,840.00 | 9,660.00 | 9,800.00 | 9,529.85 | 750 |
| 2024-12-26 | 9,860.00 | 9,910.00 | 9,750.00 | 9,760.00 | 9,216.73 | 1,990 |
| 2024-12-24 | 9,840.00 | 9,860.00 | 9,700.00 | 9,810.00 | 9,263.95 | 293 |
| 2024-12-23 | 9,820.00 | 9,840.00 | 9,650.00 | 9,810.00 | 9,263.95 | 689 |
| 2024-12-20 | 9,750.00 | 9,820.00 | 9,670.00 | 9,820.00 | 9,273.39 | 2,233 |
| 2024-12-19 | 9,730.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,254.50 | 487 |
| 2024-12-18 | 9,670.00 | 9,830.00 | 9,610.00 | 9,740.00 | 9,197.84 | 2,408 |
| 2024-12-17 | 9,760.00 | 9,850.00 | 9,620.00 | 9,670.00 | 9,131.74 | 564 |
| 2024-12-16 | 9,900.00 | 9,930.00 | 9,670.00 | 9,710.00 | 9,169.51 | 701 |
| 2024-12-13 | 9,700.00 | 9,890.00 | 9,700.00 | 9,880.00 | 9,330.05 | 1,086 |
| 2024-12-12 | 9,650.00 | 9,930.00 | 9,590.00 | 9,680.00 | 9,141.18 | 1,153 |
| 2024-12-11 | 9,690.00 | 9,700.00 | 9,600.00 | 9,680.00 | 9,141.18 | 867 |
| 2024-12-10 | 9,400.00 | 9,800.00 | 9,400.00 | 9,680.00 | 9,141.18 | 2,185 |
| 2024-12-09 | 9,420.00 | 9,670.00 | 9,200.00 | 9,330.00 | 8,810.66 | 2,198 |
| 2024-12-06 | 9,640.00 | 9,700.00 | 9,500.00 | 9,510.00 | 8,980.65 | 3,728 |
| 2024-12-05 | 9,810.00 | 9,810.00 | 9,630.00 | 9,740.00 | 9,197.84 | 1,497 |
| 2024-12-04 | 9,720.00 | 9,930.00 | 9,710.00 | 9,830.00 | 9,282.83 | 1,407 |
| 2024-12-03 | 9,820.00 | 9,860.00 | 9,730.00 | 9,860.00 | 9,311.16 | 536 |
| 2024-12-02 | 9,840.00 | 9,870.00 | 9,730.00 | 9,840.00 | 9,292.28 | 858 |
| 2024-11-29 | 9,710.00 | 9,900.00 | 9,710.00 | 9,860.00 | 9,311.16 | 574 |
| 2024-11-28 | 9,830.00 | 9,920.00 | 9,720.00 | 9,830.00 | 9,282.83 | 678 |
| 2024-11-27 | 9,860.00 | 10,210.00 | 9,830.00 | 9,830.00 | 9,282.83 | 2,847 |
| 2024-11-26 | 9,730.00 | 10,210.00 | 9,710.00 | 9,920.00 | 9,367.82 | 2,062 |
| 2024-11-25 | 10,970.00 | 10,970.00 | 9,760.00 | 9,760.00 | 9,216.73 | 42,211 |
| 2024-11-22 | 9,770.00 | 10,000.00 | 9,510.00 | 9,980.00 | 9,424.48 | 11,162 |
| 2024-11-21 | 9,700.00 | 9,840.00 | 9,430.00 | 9,750.00 | 9,207.29 | 5,345 |
| 2024-11-20 | 9,930.00 | 9,940.00 | 9,530.00 | 9,760.00 | 9,216.73 | 3,676 |
| 2024-11-19 | 10,060.00 | 10,090.00 | 9,820.00 | 9,930.00 | 9,377.27 | 1,808 |
| 2024-11-18 | 9,830.00 | 10,090.00 | 9,810.00 | 10,000.00 | 9,443.37 | 3,007 |
| 2024-11-15 | 9,970.00 | 9,970.00 | 9,810.00 | 9,970.00 | 9,415.04 | 1,200 |
| 2024-11-14 | 10,050.00 | 10,050.00 | 9,850.00 | 9,970.00 | 9,415.04 | 1,827 |
| 2024-11-13 | 9,910.00 | 10,030.00 | 9,910.00 | 10,030.00 | 9,471.70 | 376 |
| 2024-11-12 | 10,000.00 | 10,050.00 | 9,920.00 | 10,010.00 | 9,452.81 | 1,696 |
| 2024-11-11 | 9,980.00 | 10,010.00 | 9,940.00 | 10,000.00 | 9,443.37 | 1,159 |
| 2024-11-08 | 10,060.00 | 10,060.00 | 9,980.00 | 10,050.00 | 9,490.59 | 296 |
| 2024-11-07 | 10,000.00 | 10,090.00 | 9,960.00 | 10,040.00 | 9,481.14 | 302 |
| 2024-11-06 | 10,080.00 | 10,080.00 | 9,970.00 | 10,000.00 | 9,443.37 | 775 |
| 2024-11-05 | 10,060.00 | 10,070.00 | 9,990.00 | 10,070.00 | 9,509.47 | 119 |
| 2024-11-04 | 9,860.00 | 10,070.00 | 9,860.00 | 10,070.00 | 9,509.47 | 723 |
| 2024-11-01 | 10,010.00 | 10,120.00 | 9,960.00 | 10,070.00 | 9,509.47 | 109 |
| 2024-10-31 | 10,050.00 | 10,050.00 | 9,920.00 | 10,020.00 | 9,462.26 | 299 |
| 2024-10-30 | 9,900.00 | 10,050.00 | 9,900.00 | 10,030.00 | 9,471.70 | 209 |
| 2024-10-29 | 10,050.00 | 10,050.00 | 9,860.00 | 10,000.00 | 9,443.37 | 208 |
| 2024-10-28 | 9,810.00 | 9,970.00 | 9,810.00 | 9,950.00 | 9,396.15 | 281 |
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.