Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 8,440.00
+40.00 (0.48%)
Last updated: Mar 20, 2026, 2:01 PM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8,420.00 | 8,420.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.36% | 4,678 |
| Mar 18, 2026 | 8,420.00 | 8,460.00 | 8,380.00 | 8,430.00 | 8,430.00 | 0.12% | 13,754 |
| Mar 17, 2026 | 8,480.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,420.00 | -0.24% | 7,780 |
| Mar 16, 2026 | 8,450.00 | 8,510.00 | 8,330.00 | 8,440.00 | 8,440.00 | 0.12% | 6,269 |
| Mar 13, 2026 | 8,430.00 | 8,570.00 | 8,380.00 | 8,430.00 | 8,430.00 | -0.12% | 12,565 |
| Mar 12, 2026 | 8,520.00 | 8,520.00 | 8,320.00 | 8,440.00 | 8,440.00 | 0.12% | 6,446 |
| Mar 11, 2026 | 8,530.00 | 8,560.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.71% | 13,037 |
| Mar 10, 2026 | 8,350.00 | 8,490.00 | 8,340.00 | 8,490.00 | 8,490.00 | 1.19% | 23,872 |
| Mar 9, 2026 | 8,440.00 | 8,440.00 | 8,020.00 | 8,390.00 | 8,390.00 | -0.71% | 15,351 |
| Mar 6, 2026 | 8,310.00 | 8,460.00 | 8,280.00 | 8,450.00 | 8,450.00 | 0.72% | 24,160 |
| Mar 5, 2026 | 8,400.00 | 8,450.00 | 8,180.00 | 8,390.00 | 8,390.00 | 1.70% | 27,970 |
| Mar 4, 2026 | 8,610.00 | 8,610.00 | 8,050.00 | 8,250.00 | 8,250.00 | -4.18% | 59,298 |
| Mar 3, 2026 | 8,720.00 | 8,720.00 | 8,530.00 | 8,610.00 | 8,610.00 | -2.16% | 26,426 |
| Feb 27, 2026 | 8,730.00 | 8,800.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.80% | 18,961 |
| Feb 26, 2026 | 8,890.00 | 8,890.00 | 8,730.00 | 8,730.00 | 8,730.00 | -1.80% | 28,848 |
| Feb 25, 2026 | 8,890.00 | 8,940.00 | 8,800.00 | 8,890.00 | 8,890.00 | - | 30,702 |
| Feb 24, 2026 | 8,890.00 | 8,940.00 | 8,850.00 | 8,890.00 | 8,890.00 | 0.11% | 20,086 |
| Feb 23, 2026 | 8,880.00 | 8,920.00 | 8,840.00 | 8,880.00 | 8,880.00 | 0.68% | 21,088 |
| Feb 20, 2026 | 8,700.00 | 8,840.00 | 8,680.00 | 8,820.00 | 8,820.00 | 0.80% | 33,560 |
| Feb 19, 2026 | 8,810.00 | 8,810.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.34% | 25,621 |
| Feb 13, 2026 | 8,720.00 | 8,780.00 | 8,600.00 | 8,780.00 | 8,780.00 | 0.69% | 14,776 |
| Feb 12, 2026 | 8,760.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,720.00 | -0.11% | 36,497 |
| Feb 11, 2026 | 8,710.00 | 8,770.00 | 8,690.00 | 8,730.00 | 8,730.00 | 0.23% | 13,589 |
| Feb 10, 2026 | 8,560.00 | 8,760.00 | 8,520.00 | 8,710.00 | 8,710.00 | 1.75% | 29,174 |
| Feb 9, 2026 | 8,580.00 | 8,620.00 | 8,540.00 | 8,560.00 | 8,560.00 | -0.23% | 15,330 |
| Feb 6, 2026 | 8,600.00 | 8,600.00 | 8,430.00 | 8,580.00 | 8,580.00 | -0.23% | 9,686 |
| Feb 5, 2026 | 8,500.00 | 8,640.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.47% | 16,353 |
| Feb 4, 2026 | 8,500.00 | 8,570.00 | 8,430.00 | 8,560.00 | 8,560.00 | 1.18% | 8,971 |
| Feb 3, 2026 | 8,440.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,460.00 | 0.71% | 9,014 |
| Feb 2, 2026 | 8,520.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.75% | 8,188 |
| Jan 30, 2026 | 8,610.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.70% | 17,980 |
| Jan 29, 2026 | 8,590.00 | 8,610.00 | 8,480.00 | 8,610.00 | 8,610.00 | 0.23% | 13,610 |
| Jan 28, 2026 | 8,540.00 | 8,600.00 | 8,490.00 | 8,590.00 | 8,590.00 | 0.70% | 14,510 |
| Jan 27, 2026 | 8,510.00 | 8,590.00 | 8,460.00 | 8,530.00 | 8,530.00 | 0.24% | 21,514 |
| Jan 26, 2026 | 8,540.00 | 8,570.00 | 8,500.00 | 8,510.00 | 8,510.00 | -0.35% | 13,515 |
| Jan 23, 2026 | 8,460.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.12% | 12,913 |
| Jan 22, 2026 | 8,380.00 | 8,560.00 | 8,350.00 | 8,530.00 | 8,530.00 | 1.07% | 26,733 |
| Jan 21, 2026 | 8,390.00 | 8,450.00 | 8,290.00 | 8,440.00 | 8,440.00 | 0.36% | 21,055 |
| Jan 20, 2026 | 8,480.00 | 8,530.00 | 8,390.00 | 8,410.00 | 8,410.00 | -1.41% | 51,028 |
| Jan 19, 2026 | 8,590.00 | 8,590.00 | 8,400.00 | 8,530.00 | 8,530.00 | -0.70% | 30,713 |
| Jan 16, 2026 | 8,630.00 | 8,630.00 | 8,430.00 | 8,590.00 | 8,590.00 | 0.12% | 37,391 |
| Jan 15, 2026 | 8,720.00 | 8,720.00 | 8,540.00 | 8,580.00 | 8,580.00 | -1.61% | 20,776 |
| Jan 14, 2026 | 8,720.00 | 8,770.00 | 8,600.00 | 8,720.00 | 8,720.00 | 1.16% | 7,731 |
| Jan 13, 2026 | 8,680.00 | 8,890.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.81% | 17,978 |
| Jan 12, 2026 | 8,620.00 | 8,700.00 | 8,530.00 | 8,690.00 | 8,690.00 | 0.81% | 11,779 |
| Jan 9, 2026 | 8,620.00 | 8,800.00 | 8,560.00 | 8,620.00 | 8,620.00 | 0.12% | 6,301 |
| Jan 8, 2026 | 8,630.00 | 8,680.00 | 8,560.00 | 8,610.00 | 8,610.00 | -0.81% | 11,416 |
| Jan 7, 2026 | 8,720.00 | 8,770.00 | 8,620.00 | 8,680.00 | 8,680.00 | -0.46% | 19,923 |
| Jan 6, 2026 | 8,750.00 | 8,750.00 | 8,610.00 | 8,720.00 | 8,720.00 | 0.23% | 12,222 |
| Jan 5, 2026 | 8,780.00 | 8,780.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.91% | 10,913 |