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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	9,630	9,630	9,630	9,640	9,500	1,102
September 23, 2025	9,690	9,630	9,630	9,790	9,610	1,658
September 22, 2025	9,780	9,620	9,620	9,780	9,620	1,312
September 19, 2025	9,740	9,690	9,690	9,800	9,690	671
September 18, 2025	9,730	9,780	9,780	9,810	9,700	1,950
September 17, 2025	9,750	9,630	9,630	9,750	9,630	1,561
September 16, 2025	9,700	9,660	9,660	9,700	9,580	716
September 15, 2025	9,610	9,620	9,620	9,770	9,600	1,709
September 12, 2025	9,700	9,770	9,770	9,780	9,650	1,778
September 11, 2025	9,650	9,660	9,660	9,700	9,590	1,519
September 10, 2025	9,690	9,650	9,650	9,690	9,520	815
September 09, 2025	9,550	9,590	9,590	9,690	9,430	1,873
September 08, 2025	9,620	9,550	9,550	9,690	9,530	888
September 05, 2025	9,680	9,630	9,630	9,680	9,540	608
September 04, 2025	9,600	9,610	9,610	9,620	9,520	231
September 03, 2025	9,540	9,560	9,560	9,570	9,470	675
September 02, 2025	9,600	9,540	9,540	9,600	9,470	344
September 01, 2025	9,690	9,510	9,510	9,690	9,500	1,700
August 29, 2025	9,740	9,690	9,690	9,740	9,580	1,198
August 28, 2025	9,600	9,700	9,700	9,770	9,600	1,571
August 27, 2025	9,700	9,700	9,700	9,700	9,640	575
August 26, 2025	9,700	9,630	9,630	9,700	9,630	304
August 25, 2025	9,600	9,690	9,690	9,700	9,590	391
August 22, 2025	9,570	9,680	9,680	9,710	9,570	205
August 21, 2025	9,660	9,710	9,710	9,710	9,540	1,470
August 20, 2025	9,610	9,610	9,610	9,740	9,470	1,412
August 19, 2025	9,790	9,600	9,600	9,790	9,600	2,896
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

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