Crown Confec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,910.00 | 4,995.00 | 4,790.00 | 4,830.00 | 4,830.00 | 18,420 |
| 2026-10-21 | 5,040.00 | 5,040.00 | 4,840.00 | 4,900.00 | 4,900.00 | 7,368 |
| 2026-10-20 | 5,010.00 | 5,050.00 | 4,930.00 | 4,980.00 | 4,980.00 | 3,246 |
| 2026-10-19 | 5,000.00 | 5,060.00 | 4,930.00 | 5,010.00 | 5,010.00 | 7,215 |
| 2026-10-16 | 4,935.00 | 5,020.00 | 4,875.00 | 5,010.00 | 5,010.00 | 5,507 |
| 2026-10-15 | 4,895.00 | 4,935.00 | 4,805.00 | 4,890.00 | 4,890.00 | 23,670 |
| 2026-10-14 | 4,890.00 | 5,040.00 | 4,890.00 | 4,945.00 | 4,945.00 | 11,609 |
| 2026-10-13 | 5,060.00 | 5,060.00 | 4,820.00 | 4,930.00 | 4,930.00 | 21,907 |
| 2026-10-12 | 5,080.00 | 5,190.00 | 4,890.00 | 5,070.00 | 5,070.00 | 49,731 |
| 2026-10-08 | 5,260.00 | 5,260.00 | 5,060.00 | 5,080.00 | 5,080.00 | 13,227 |
| 2026-10-07 | 5,270.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1,529 |
| 2026-10-06 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 3,266 |
| 2026-10-02 | 5,170.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 8,769 |
| 2026-10-01 | 5,160.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 7,472 |
| 2026-09-30 | 5,140.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 10,624 |
| 2026-09-29 | 5,210.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | 4,483 |
| 2026-09-28 | 5,200.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | 24,298 |
| 2026-09-23 | 5,120.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 9,577 |
| 2026-09-22 | 5,180.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 18,258 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.