Crown Confectionery Co., Ltd. - 264900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	9,220	9,320	9,320	9,360	9,210	7,091
September 26, 2025	9,330	9,220	9,220	9,340	9,150	12,315
September 25, 2025	9,330	9,370	9,370	9,370	9,180	12,144
September 24, 2025	9,430	9,330	9,330	9,430	9,110	28,939
September 23, 2025	9,490	9,430	9,430	9,570	9,380	15,615
September 22, 2025	9,560	9,490	9,490	9,610	9,440	11,451
September 19, 2025	9,590	9,560	9,560	9,630	9,430	16,584
September 18, 2025	9,640	9,570	9,570	9,640	9,440	18,165
September 17, 2025	9,500	9,540	9,540	9,560	9,430	17,330
September 16, 2025	9,480	9,500	9,500	9,530	9,360	14,742
September 15, 2025	9,490	9,480	9,480	9,540	9,360	16,162
September 12, 2025	9,500	9,490	9,490	9,640	9,370	26,282
September 11, 2025	9,480	9,430	9,430	9,480	9,350	8,987
September 10, 2025	9,460	9,410	9,410	9,460	9,320	16,759
September 09, 2025	9,490	9,400	9,400	9,490	9,380	9,824
September 08, 2025	9,450	9,410	9,410	9,460	9,330	11,191
September 05, 2025	9,430	9,440	9,440	9,490	9,300	11,235
September 04, 2025	9,350	9,430	9,430	9,460	9,340	14,885
September 03, 2025	9,340	9,370	9,370	9,400	9,260	8,324
September 02, 2025	9,380	9,370	9,370	9,390	9,200	8,686
September 01, 2025	9,400	9,360	9,360	9,480	9,200	12,847
August 29, 2025	9,430	9,400	9,400	9,480	9,300	7,840
August 28, 2025	9,180	9,430	9,430	9,460	9,130	23,916
August 27, 2025	9,130	9,180	9,180	9,210	9,000	12,189
August 26, 2025	9,120	9,130	9,130	9,250	9,110	9,511
August 25, 2025	9,190	9,120	9,120	9,270	9,110	9,675
August 22, 2025	9,150	9,190	9,190	9,330	9,150	8,387
August 21, 2025	9,270	9,230	9,230	9,320	9,170	9,308
August 20, 2025	9,260	9,270	9,270	9,270	8,970	31,676
August 19, 2025	9,270	9,330	9,330	9,340	9,110	15,648
August 18, 2025	9,320	9,340	9,340	9,390	9,080	28,789
August 14, 2025	9,460	9,460	9,460	9,500	9,370	6,033
August 13, 2025	9,400	9,480	9,480	9,540	9,250	30,382
August 12, 2025	9,330	9,420	9,420	9,440	9,250	20,788
August 11, 2025	9,310	9,330	9,330	9,350	9,230	10,654
August 08, 2025	9,280	9,280	9,280	9,310	9,140	7,678
August 07, 2025	9,310	9,280	9,280	9,320	9,190	5,710
August 06, 2025	9,260	9,290	9,290	9,310	9,170	7,888
August 05, 2025	9,220	9,260	9,260	9,310	9,210	6,446
August 04, 2025	9,150	9,220	9,220	9,280	9,060	20,178
August 01, 2025	9,350	9,150	9,150	9,470	9,060	19,234
July 31, 2025	9,260	9,360	9,360	9,390	9,250	25,252
July 30, 2025	9,210	9,260	9,260	9,340	9,190	19,059
July 29, 2025	9,190	9,210	9,210	9,310	9,140	16,924
July 28, 2025	9,280	9,190	9,190	9,280	9,100	18,300
July 25, 2025	9,200	9,340	9,340	9,400	9,170	20,498
July 24, 2025	9,380	9,210	9,210	9,520	9,210	30,175
July 23, 2025	9,450	9,420	9,420	9,520	9,220	18,434
July 22, 2025	9,550	9,540	9,540	9,680	9,370	21,931
July 21, 2025	9,490	9,580	9,580	9,640	9,430	27,319
July 18, 2025	9,470	9,490	9,490	9,500	9,300	18,461
July 17, 2025	9,550	9,470	9,470	9,550	9,320	18,480
July 16, 2025	9,640	9,440	9,440	9,750	9,440	25,559
July 15, 2025	9,700	9,650	9,650	9,800	9,530	37,317
July 14, 2025	9,600	9,690	9,690	9,890	9,510	44,556
July 11, 2025	9,680	9,590	9,590	9,740	9,470	33,209
July 10, 2025	9,790	9,680	9,680	9,790	9,500	45,068
July 09, 2025	9,640	9,630	9,630	9,770	9,560	40,702
July 08, 2025	9,650	9,660	9,660	9,750	9,510	49,933
July 07, 2025	9,500	9,650	9,650	9,790	9,480	81,250

Crown Confectionery Co., Ltd. (264900.KS) KSC