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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,340	9,300	9,300	9,360	9,270	1,232
February 19, 2026	9,280	9,330	9,330	9,380	9,280	2,286
February 13, 2026	9,420	9,380	9,380	9,450	9,300	2,831
February 12, 2026	9,390	9,420	9,420	9,450	9,330	3,812
February 11, 2026	9,260	9,380	9,380	9,400	9,240	1,953
February 10, 2026	9,210	9,250	9,250	9,290	9,100	1,708
February 09, 2026	9,210	9,210	9,210	9,230	9,070	3,122
February 06, 2026	9,230	9,200	9,200	9,230	9,040	4,075
February 05, 2026	9,200	9,230	9,230	9,260	9,140	809
February 04, 2026	9,280	9,220	9,220	9,280	9,020	2,089
February 03, 2026	9,180	9,290	9,290	9,350	9,140	2,112
February 02, 2026	9,280	9,040	9,040	9,290	9,010	5,669
January 30, 2026	9,270	9,280	9,280	9,290	9,160	1,189
January 29, 2026	9,290	9,260	9,260	9,360	9,110	4,385
January 28, 2026	9,400	9,290	9,290	9,400	9,200	7,606
January 27, 2026	9,400	9,370	9,370	9,450	9,250	2,888
January 26, 2026	9,500	9,390	9,390	9,570	9,190	17,613
January 23, 2026	9,540	9,500	9,500	9,540	9,450	1,343
January 22, 2026	9,630	9,510	9,510	9,630	9,420	3,955
January 21, 2026	9,550	9,570	9,570	9,700	9,440	4,657
January 20, 2026	9,370	9,390	9,390	9,580	9,370	3,569
January 19, 2026	9,500	9,470	9,470	9,500	9,370	1,432
January 16, 2026	9,520	9,450	9,450	9,540	9,440	360
January 15, 2026	9,490	9,540	9,540	9,700	9,430	1,620
January 14, 2026	9,470	9,410	9,410	9,560	9,400	3,411
January 13, 2026	9,600	9,580	9,580	9,605	9,430	861
January 12, 2026	9,500	9,560	9,560	9,610	9,410	549
January 09, 2026	9,500	9,580	9,580	9,600	9,410	1,254
January 08, 2026	9,670	9,600	9,600	9,690	9,420	3,508
January 07, 2026	9,690	9,670	9,670	9,690	9,520	5,544
January 06, 2026	9,640	9,600	9,600	9,680	9,560	1,538
January 05, 2026	9,830	9,640	9,640	9,860	9,600	2,740
January 02, 2026	10,040	9,850	9,850	10,040	9,840	259
December 30, 2025	10,010	9,870	9,870	10,010	9,850	471
December 29, 2025	10,200	9,950	9,950	10,200	9,900	7,527
December 26, 2025	10,150	10,230	10,230	10,290	10,150	4,271
December 24, 2025	10,200	10,230	10,230	10,250	10,160	2,866
December 23, 2025	10,270	10,160	10,160	10,270	10,060	2,517
December 22, 2025	10,250	10,150	10,150	10,250	10,010	4,589
December 19, 2025	10,350	10,160	10,160	10,350	10,000	6,622
December 18, 2025	10,020	10,230	10,230	10,350	9,920	7,700
December 17, 2025	9,980	10,100	10,100	10,200	9,820	5,999
December 16, 2025	10,000	9,980	9,980	10,230	9,950	3,357
December 15, 2025	9,630	9,970	9,970	10,400	9,630	19,008
December 12, 2025	9,680	9,770	9,770	9,800	9,670	5,571
December 11, 2025	9,770	9,730	9,730	9,910	9,650	10,362
December 10, 2025	9,760	9,740	9,740	9,780	9,620	3,309
December 09, 2025	9,690	9,700	9,700	9,780	9,640	1,003
December 08, 2025	9,800	9,700	9,700	9,880	9,630	7,647
December 05, 2025	9,500	9,640	9,640	9,880	9,460	12,230
December 04, 2025	9,540	9,520	9,520	9,610	9,500	2,744
December 03, 2025	9,580	9,580	9,580	9,630	9,550	2,193
December 02, 2025	9,470	9,580	9,580	9,590	9,440	8,767
December 01, 2025	9,440	9,480	9,480	9,560	9,430	2,506
November 28, 2025	9,500	9,540	9,540	9,540	9,430	476
November 27, 2025	9,380	9,500	9,500	9,510	9,380	1,937
November 26, 2025	9,430	9,410	9,410	9,470	9,330	5,887
November 25, 2025	9,340	9,450	9,450	9,450	9,340	6,756
November 24, 2025	9,350	9,360	9,360	9,500	9,350	1,172
November 21, 2025	9,440	9,440	9,440	9,450	9,360	1,377

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