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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	9,460	9,470	9,470	9,650	9,370	79,896
July 03, 2025	9,600	9,570	9,570	9,670	9,350	125,237
July 02, 2025	9,350	9,550	9,550	9,920	9,170	451,232
July 01, 2025	8,850	9,100	9,100	10,120	8,810	1.35M
June 30, 2025	8,700	8,800	8,800	8,840	8,700	31,419
June 27, 2025	8,880	8,700	8,700	8,890	8,620	33,506
June 26, 2025	9,080	8,850	8,850	9,080	8,770	29,616
June 25, 2025	8,970	9,080	9,080	9,240	8,870	51,568
June 24, 2025	8,850	8,960	8,960	8,980	8,830	31,269
June 23, 2025	8,810	8,830	8,830	8,920	8,780	20,101
June 20, 2025	8,860	8,860	8,860	8,960	8,810	24,451
June 19, 2025	8,860	8,860	8,860	8,910	8,730	26,357
June 18, 2025	8,830	8,860	8,860	8,880	8,740	31,586
June 17, 2025	8,950	8,830	8,830	8,970	8,740	58,991
June 16, 2025	8,960	8,950	8,950	9,100	8,790	25,796
June 13, 2025	9,150	8,970	8,970	9,150	8,800	48,121
June 12, 2025	9,350	9,150	9,150	9,360	9,110	40,256
June 11, 2025	9,210	9,220	9,220	9,250	9,040	63,399
June 10, 2025	9,190	9,210	9,210	9,250	8,970	90,837
June 09, 2025	9,070	9,190	9,190	9,380	9,070	205,595
June 05, 2025	8,840	8,800	8,800	8,870	8,730	51,618
June 04, 2025	8,630	8,830	8,830	9,070	8,630	171,610
June 02, 2025	8,560	8,620	8,620	8,670	8,560	17,715
May 30, 2025	8,630	8,560	8,560	8,730	8,560	58,457
May 29, 2025	8,410	8,700	8,700	9,220	8,410	688,139
May 28, 2025	8,420	8,410	8,410	8,450	8,330	12,750
May 27, 2025	8,440	8,390	8,390	8,510	8,350	8,262
May 26, 2025	8,460	8,440	8,440	8,500	8,365	17,155
May 23, 2025	8,280	8,350	8,350	8,460	8,210	24,655
May 22, 2025	8,400	8,350	8,350	8,400	8,250	12,699

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