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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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