Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 9,060.00
+10.00 (0.11%)
At close: Oct 2, 2025
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,050.00 | 9,200.00 | 8,960.00 | 9,110.00 | 9,110.00 | 0.66% | 20,670 |
| Oct 1, 2025 | 9,240.00 | 9,950.00 | 9,010.00 | 9,050.00 | 9,050.00 | -2.58% | 166,637 |
| Sep 30, 2025 | 9,320.00 | 9,320.00 | 9,230.00 | 9,290.00 | 9,290.00 | -0.32% | 7,002 |
| Sep 29, 2025 | 9,220.00 | 9,360.00 | 9,210.00 | 9,320.00 | 9,320.00 | 1.08% | 7,091 |
| Sep 26, 2025 | 9,330.00 | 9,340.00 | 9,150.00 | 9,220.00 | 9,220.00 | -1.60% | 12,315 |
| Sep 25, 2025 | 9,330.00 | 9,370.00 | 9,180.00 | 9,370.00 | 9,370.00 | 0.43% | 12,144 |
| Sep 24, 2025 | 9,430.00 | 9,430.00 | 9,110.00 | 9,330.00 | 9,330.00 | -1.06% | 28,939 |
| Sep 23, 2025 | 9,490.00 | 9,570.00 | 9,380.00 | 9,430.00 | 9,430.00 | -0.63% | 15,616 |
| Sep 22, 2025 | 9,560.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,490.00 | -0.73% | 11,451 |
| Sep 19, 2025 | 9,590.00 | 9,630.00 | 9,430.00 | 9,560.00 | 9,560.00 | -0.10% | 16,584 |
| Sep 18, 2025 | 9,640.00 | 9,640.00 | 9,440.00 | 9,570.00 | 9,570.00 | 0.31% | 18,165 |
| Sep 17, 2025 | 9,500.00 | 9,560.00 | 9,430.00 | 9,540.00 | 9,540.00 | 0.42% | 17,330 |
| Sep 16, 2025 | 9,480.00 | 9,530.00 | 9,360.00 | 9,500.00 | 9,500.00 | 0.21% | 14,742 |
| Sep 15, 2025 | 9,490.00 | 9,540.00 | 9,360.00 | 9,480.00 | 9,480.00 | -0.11% | 16,162 |
| Sep 12, 2025 | 9,500.00 | 9,640.00 | 9,370.00 | 9,490.00 | 9,490.00 | 0.64% | 26,282 |
| Sep 11, 2025 | 9,480.00 | 9,480.00 | 9,350.00 | 9,430.00 | 9,430.00 | 0.21% | 8,987 |
| Sep 10, 2025 | 9,460.00 | 9,460.00 | 9,320.00 | 9,410.00 | 9,410.00 | 0.11% | 16,759 |
| Sep 9, 2025 | 9,490.00 | 9,490.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.11% | 9,824 |
| Sep 8, 2025 | 9,450.00 | 9,460.00 | 9,330.00 | 9,410.00 | 9,410.00 | -0.32% | 11,191 |
| Sep 5, 2025 | 9,430.00 | 9,490.00 | 9,300.00 | 9,440.00 | 9,440.00 | 0.11% | 11,235 |
| Sep 4, 2025 | 9,350.00 | 9,460.00 | 9,340.00 | 9,430.00 | 9,430.00 | 0.64% | 14,885 |
| Sep 3, 2025 | 9,340.00 | 9,400.00 | 9,260.00 | 9,370.00 | 9,370.00 | - | 8,324 |
| Sep 2, 2025 | 9,380.00 | 9,390.00 | 9,200.00 | 9,370.00 | 9,370.00 | 0.11% | 8,686 |
| Sep 1, 2025 | 9,400.00 | 9,480.00 | 9,200.00 | 9,360.00 | 9,360.00 | -0.43% | 12,847 |
| Aug 29, 2025 | 9,430.00 | 9,480.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.32% | 8,347 |
| Aug 28, 2025 | 9,180.00 | 9,460.00 | 9,130.00 | 9,430.00 | 9,430.00 | 2.72% | 23,916 |
| Aug 27, 2025 | 9,130.00 | 9,210.00 | 9,000.00 | 9,180.00 | 9,180.00 | 0.55% | 12,189 |
| Aug 26, 2025 | 9,120.00 | 9,250.00 | 9,110.00 | 9,130.00 | 9,130.00 | 0.11% | 9,511 |
| Aug 25, 2025 | 9,190.00 | 9,270.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.76% | 9,675 |
| Aug 22, 2025 | 9,150.00 | 9,330.00 | 9,150.00 | 9,190.00 | 9,190.00 | -0.43% | 8,387 |
| Aug 21, 2025 | 9,270.00 | 9,320.00 | 9,170.00 | 9,230.00 | 9,230.00 | -0.43% | 9,308 |
| Aug 20, 2025 | 9,260.00 | 9,270.00 | 8,970.00 | 9,270.00 | 9,270.00 | -0.64% | 31,676 |
| Aug 19, 2025 | 9,270.00 | 9,340.00 | 9,110.00 | 9,330.00 | 9,330.00 | -0.11% | 15,648 |
| Aug 18, 2025 | 9,320.00 | 9,390.00 | 9,080.00 | 9,340.00 | 9,340.00 | -1.27% | 28,789 |
| Aug 14, 2025 | 9,460.00 | 9,500.00 | 9,370.00 | 9,460.00 | 9,460.00 | -0.21% | 6,033 |
| Aug 13, 2025 | 9,400.00 | 9,540.00 | 9,250.00 | 9,480.00 | 9,480.00 | 0.64% | 30,382 |
| Aug 12, 2025 | 9,330.00 | 9,440.00 | 9,250.00 | 9,420.00 | 9,420.00 | 0.96% | 20,788 |
| Aug 11, 2025 | 9,310.00 | 9,350.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.54% | 10,654 |
| Aug 8, 2025 | 9,280.00 | 9,310.00 | 9,140.00 | 9,280.00 | 9,280.00 | - | 7,678 |
| Aug 7, 2025 | 9,310.00 | 9,320.00 | 9,190.00 | 9,280.00 | 9,280.00 | -0.11% | 5,710 |
| Aug 6, 2025 | 9,260.00 | 9,310.00 | 9,170.00 | 9,290.00 | 9,290.00 | 0.32% | 7,888 |
| Aug 5, 2025 | 9,220.00 | 9,310.00 | 9,210.00 | 9,260.00 | 9,260.00 | 0.43% | 6,446 |
| Aug 4, 2025 | 9,150.00 | 9,280.00 | 9,060.00 | 9,220.00 | 9,220.00 | 0.77% | 20,178 |
| Aug 1, 2025 | 9,350.00 | 9,470.00 | 9,060.00 | 9,150.00 | 9,150.00 | -2.24% | 19,234 |
| Jul 31, 2025 | 9,260.00 | 9,390.00 | 9,250.00 | 9,360.00 | 9,360.00 | 1.08% | 25,252 |
| Jul 30, 2025 | 9,210.00 | 9,340.00 | 9,190.00 | 9,260.00 | 9,260.00 | 0.54% | 19,059 |
| Jul 29, 2025 | 9,190.00 | 9,310.00 | 9,140.00 | 9,210.00 | 9,210.00 | 0.22% | 16,924 |
| Jul 28, 2025 | 9,280.00 | 9,280.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.61% | 18,300 |
| Jul 25, 2025 | 9,200.00 | 9,400.00 | 9,170.00 | 9,340.00 | 9,340.00 | 1.41% | 20,498 |
| Jul 24, 2025 | 9,380.00 | 9,520.00 | 9,210.00 | 9,210.00 | 9,210.00 | -2.23% | 30,175 |