Crown Confectionery Co., Ltd. - 26490K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,850	9,790	9,790	9,850	9,720	318
August 14, 2025	9,980	9,770	9,770	9,980	9,750	1,048
August 13, 2025	9,960	9,870	9,870	9,960	9,730	389
August 12, 2025	9,840	9,850	9,850	10,000	9,760	1,601
August 11, 2025	9,900	9,900	9,900	10,060	9,820	231
August 08, 2025	10,000	9,910	9,910	10,000	9,870	368
August 07, 2025	10,070	9,890	9,890	10,070	9,870	570
August 06, 2025	9,990	10,000	10,000	10,060	9,980	726
August 05, 2025	9,850	10,000	10,000	10,030	9,800	923
August 04, 2025	9,990	9,970	9,970	9,990	9,880	468
August 01, 2025	9,910	9,830	9,830	10,060	9,820	1,843
July 31, 2025	9,870	9,910	9,910	10,050	9,780	793
July 30, 2025	9,860	9,780	9,780	9,860	9,780	1,321
July 29, 2025	9,620	9,810	9,810	9,850	9,620	1,057
July 28, 2025	10,040	9,740	9,740	10,040	9,630	4,767
July 25, 2025	10,030	9,940	9,940	10,030	9,920	1,599
July 24, 2025	10,060	9,930	9,930	10,060	9,870	4,073
July 23, 2025	10,100	10,060	10,060	10,170	9,990	4,109
July 22, 2025	10,150	10,000	10,000	10,370	10,000	2,485
July 21, 2025	10,370	10,190	10,190	10,370	10,120	1,007
July 18, 2025	10,390	10,190	10,190	10,390	10,070	2,992
July 17, 2025	10,300	10,310	10,310	10,400	10,230	1,281
July 16, 2025	10,420	10,300	10,300	10,430	10,290	1,024
July 15, 2025	10,600	10,310	10,310	10,680	10,300	2,766
July 14, 2025	10,360	10,460	10,460	10,540	10,360	1,689
July 11, 2025	10,400	10,410	10,410	10,510	10,330	1,527
July 10, 2025	10,380	10,390	10,390	10,440	10,300	1,091
July 09, 2025	10,300	10,330	10,330	10,450	10,300	2,590
July 08, 2025	10,500	10,400	10,400	10,500	10,300	3,752
July 07, 2025	10,250	10,500	10,500	10,550	10,250	4,262
July 04, 2025	10,390	10,250	10,250	10,390	10,150	8,996
July 03, 2025	10,350	10,390	10,390	10,490	10,230	5,191
July 02, 2025	10,360	10,230	10,230	10,640	10,190	22,173
July 01, 2025	10,030	10,270	10,270	11,350	9,960	86,941
June 30, 2025	10,070	9,940	9,940	10,070	9,920	7,596
June 27, 2025	10,240	9,930	9,930	10,240	9,930	6,962
June 26, 2025	10,160	10,040	10,040	10,260	10,000	4,423
June 25, 2025	10,480	10,160	10,160	10,480	10,160	6,710
June 24, 2025	10,160	10,340	10,340	10,500	10,140	2,030
June 23, 2025	10,410	10,230	10,230	10,410	10,130	2,002
June 20, 2025	10,190	10,390	10,390	10,450	10,120	2,021
June 19, 2025	10,130	10,200	10,200	10,300	10,070	6,165
June 18, 2025	10,010	10,130	10,130	10,140	10,000	1,640
June 17, 2025	10,150	10,010	10,010	10,190	10,010	5,418
June 16, 2025	10,180	10,200	10,200	10,370	10,100	3,859
June 13, 2025	10,610	10,230	10,230	10,610	10,100	6,658
June 12, 2025	10,350	10,560	10,560	10,600	10,300	6,959
June 11, 2025	10,480	10,340	10,340	10,480	10,190	3,431
June 10, 2025	10,770	10,320	10,320	11,000	10,300	8,313
June 09, 2025	10,390	10,750	10,750	10,930	10,220	23,958
June 05, 2025	10,200	10,280	10,280	10,340	10,040	9,865
June 04, 2025	9,730	10,100	10,100	10,420	9,730	23,445
June 02, 2025	9,740	9,730	9,730	9,870	9,610	5,664
May 30, 2025	9,680	9,630	9,630	9,820	9,620	6,584
May 29, 2025	9,540	9,690	9,690	9,960	9,470	29,874
May 28, 2025	9,590	9,510	9,510	9,590	9,410	6,127
May 27, 2025	9,600	9,520	9,520	9,670	9,500	2,310
May 26, 2025	9,690	9,630	9,630	9,690	9,500	1,951
May 23, 2025	9,650	9,580	9,580	9,770	9,580	6,973
May 22, 2025	9,810	9,520	9,520	9,810	9,510	7,768

Crown Confectionery Co., Ltd. (26490K.KS) KSC