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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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