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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9,030	9,030	9,030	9,040	8,970	9,935
December 23, 2025	8,990	9,030	9,030	9,040	8,970	19,957
December 22, 2025	9,050	9,050	9,050	9,070	8,980	11,519
December 19, 2025	9,040	9,040	9,040	9,060	8,980	10,155
December 18, 2025	9,020	9,030	9,030	9,060	8,950	8,903
December 17, 2025	9,020	9,020	9,020	9,090	8,990	10,491
December 16, 2025	9,080	9,020	9,020	9,090	9,000	16,221
December 15, 2025	9,000	9,080	9,080	9,140	8,970	16,113
December 12, 2025	9,040	9,000	9,000	9,070	8,980	21,876
December 11, 2025	8,930	9,040	9,040	9,400	8,930	57,792
December 10, 2025	8,980	8,980	8,980	9,020	8,920	13,928
December 09, 2025	9,020	8,980	8,980	9,030	8,940	16,020
December 08, 2025	9,080	9,020	9,020	9,080	8,940	19,581
December 05, 2025	9,130	9,070	9,070	9,850	8,970	108,765
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

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