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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,210	9,130	9,130	9,220	9,060	12,123
December 03, 2025	9,100	9,170	9,170	9,230	9,040	6,416
December 02, 2025	9,080	9,100	9,100	9,190	9,030	9,300
December 01, 2025	9,100	9,100	9,100	9,120	9,050	8,208
November 28, 2025	9,070	9,100	9,100	9,140	9,010	4,449
November 27, 2025	9,030	9,070	9,070	9,100	9,030	3,244
November 26, 2025	9,010	9,030	9,030	9,170	9,010	10,895
November 25, 2025	9,080	9,060	9,060	9,160	9,000	9,124
November 24, 2025	9,150	9,150	9,150	9,170	9,060	6,678
November 21, 2025	9,070	9,150	9,150	9,260	9,020	13,265
November 20, 2025	9,010	9,140	9,140	9,180	8,960	11,566
November 19, 2025	8,990	9,010	9,010	9,060	8,610	32,409
November 18, 2025	9,120	8,990	8,990	9,120	8,980	8,219
November 17, 2025	9,090	9,200	9,200	9,200	8,940	10,258
November 14, 2025	9,240	9,020	9,020	9,280	9,020	11,500
November 13, 2025	9,090	9,230	9,230	9,310	9,090	13,158
November 12, 2025	9,020	9,200	9,200	9,220	9,020	19,053
November 11, 2025	9,000	9,020	9,020	9,120	8,980	12,330
November 10, 2025	8,870	9,000	9,000	9,110	8,870	23,758
November 07, 2025	8,870	8,920	8,920	8,930	8,760	10,157
November 06, 2025	8,810	8,870	8,870	8,920	8,700	10,806
November 05, 2025	8,840	8,770	8,770	8,840	8,560	14,473
November 04, 2025	8,960	8,760	8,760	8,960	8,690	20,404
November 03, 2025	8,940	8,840	8,840	8,970	8,840	17,606
October 31, 2025	8,860	9,020	9,020	9,030	8,670	44,929
October 30, 2025	8,920	8,860	8,860	8,970	8,800	19,296
October 29, 2025	9,040	8,980	8,980	9,050	8,800	22,271
October 28, 2025	9,000	9,040	9,040	9,080	8,950	21,804
October 27, 2025	9,070	9,070	9,070	9,080	8,900	23,943
October 24, 2025	9,110	9,070	9,070	9,110	8,980	14,027
October 23, 2025	9,030	9,110	9,110	9,140	9,030	10,003
October 22, 2025	9,020	9,110	9,110	9,150	8,980	7,828
October 21, 2025	9,180	9,020	9,020	9,190	9,020	15,927
October 20, 2025	9,210	9,180	9,180	9,210	9,020	7,339
October 17, 2025	9,170	9,070	9,070	9,180	9,010	16,906
October 16, 2025	9,170	9,170	9,170	9,190	9,090	10,952
October 15, 2025	9,200	9,160	9,160	9,200	9,100	11,502
October 14, 2025	9,060	9,190	9,190	9,190	8,910	27,107
October 13, 2025	9,100	9,110	9,110	9,280	9,000	13,914
October 10, 2025	9,050	9,100	9,100	9,140	8,880	18,689
October 02, 2025	9,050	9,110	9,110	9,200	8,960	20,670
October 01, 2025	9,240	9,050	9,050	9,950	9,010	166,637
September 30, 2025	9,320	9,290	9,290	9,320	9,230	7,002
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

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