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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	9,330	9,470	9,470	9,470	9,330	853
November 19, 2025	9,330	9,370	9,370	9,490	9,330	3,279
November 18, 2025	9,330	9,390	9,390	9,440	9,330	1,443
November 17, 2025	9,320	9,440	9,440	9,460	9,320	4,151
November 14, 2025	9,330	9,370	9,370	9,490	9,330	4,450
November 13, 2025	9,360	9,530	9,530	9,530	9,360	1,075
November 12, 2025	9,330	9,420	9,420	9,480	9,330	1,445
November 11, 2025	9,430	9,410	9,410	9,460	9,370	541
November 10, 2025	9,350	9,420	9,420	9,480	9,350	1,966
November 07, 2025	9,360	9,440	9,440	9,440	9,300	1,335
November 06, 2025	9,450	9,450	9,450	9,550	9,320	3,006
November 05, 2025	9,450	9,380	9,380	9,530	9,350	1,652
November 04, 2025	9,430	9,510	9,510	9,570	9,300	3,935
November 03, 2025	9,620	9,430	9,430	9,620	9,420	3,579
October 31, 2025	9,620	9,600	9,600	9,620	9,580	398
October 30, 2025	9,630	9,640	9,640	9,640	9,505	2,446
October 29, 2025	9,640	9,600	9,600	9,640	9,520	759
October 28, 2025	9,530	9,540	9,540	9,650	9,500	3,648
October 27, 2025	9,610	9,530	9,530	9,680	9,520	5,154
October 24, 2025	9,620	9,660	9,660	9,690	9,550	761
October 23, 2025	9,720	9,610	9,610	9,780	9,590	4,685
October 22, 2025	9,650	9,810	9,810	9,840	9,620	1,466
October 21, 2025	9,720	9,710	9,710	9,820	9,680	2,801
October 20, 2025	9,850	9,730	9,730	9,900	9,730	6,869
October 17, 2025	9,640	9,850	9,850	9,920	9,620	3,244
October 16, 2025	9,730	9,730	9,730	9,770	9,620	2,269
October 15, 2025	9,730	9,710	9,710	9,810	9,700	3,186
October 14, 2025	9,820	9,730	9,730	9,820	9,660	4,849
October 13, 2025	9,670	9,730	9,730	9,910	9,560	6,458
October 10, 2025	9,720	9,720	9,720	9,740	9,580	3,033
October 02, 2025	9,990	9,680	9,680	9,990	9,670	20,914
October 01, 2025	10,100	10,020	10,020	11,600	9,780	176,174
September 30, 2025	10,070	9,780	9,780	10,070	9,770	3,739
September 29, 2025	9,450	10,080	10,080	10,120	9,450	14,303
September 26, 2025	9,520	9,430	9,430	9,630	9,430	1,403
September 25, 2025	9,630	9,630	9,630	9,640	9,500	719

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