Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 9,140.00
+20.00 (0.22%)
At close: Aug 26, 2025, 3:30 PM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9,430.00 | 9,480.00 | 9,300.00 | 9,430.00 | 9,430.00 | - | 6,471 |
| 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 |
| Jul 23, 2025 | 9,450.00 | 9,520.00 | 9,220.00 | 9,420.00 | 9,420.00 | -1.26% | 18,434 |
| Jul 22, 2025 | 9,550.00 | 9,680.00 | 9,370.00 | 9,540.00 | 9,540.00 | -0.42% | 21,931 |
| Jul 21, 2025 | 9,490.00 | 9,640.00 | 9,430.00 | 9,580.00 | 9,580.00 | 0.95% | 27,319 |
| Jul 18, 2025 | 9,470.00 | 9,500.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.21% | 18,461 |
| Jul 17, 2025 | 9,550.00 | 9,550.00 | 9,320.00 | 9,470.00 | 9,470.00 | 0.32% | 18,480 |
| Jul 16, 2025 | 9,640.00 | 9,750.00 | 9,440.00 | 9,440.00 | 9,440.00 | -2.18% | 25,559 |
| Jul 15, 2025 | 9,700.00 | 9,800.00 | 9,530.00 | 9,650.00 | 9,650.00 | -0.41% | 37,317 |
| Jul 14, 2025 | 9,600.00 | 9,890.00 | 9,510.00 | 9,690.00 | 9,690.00 | 1.04% | 44,556 |
| Jul 11, 2025 | 9,680.00 | 9,740.00 | 9,470.00 | 9,590.00 | 9,590.00 | -0.93% | 33,209 |
| Jul 10, 2025 | 9,790.00 | 9,790.00 | 9,500.00 | 9,680.00 | 9,680.00 | 0.52% | 45,068 |
| Jul 9, 2025 | 9,640.00 | 9,770.00 | 9,560.00 | 9,630.00 | 9,630.00 | -0.31% | 40,702 |
| Jul 8, 2025 | 9,650.00 | 9,750.00 | 9,510.00 | 9,660.00 | 9,660.00 | 0.10% | 49,933 |
| Jul 7, 2025 | 9,500.00 | 9,790.00 | 9,480.00 | 9,650.00 | 9,650.00 | 1.90% | 81,250 |
| Jul 4, 2025 | 9,460.00 | 9,650.00 | 9,370.00 | 9,470.00 | 9,470.00 | -1.04% | 79,896 |
| Jul 3, 2025 | 9,600.00 | 9,670.00 | 9,350.00 | 9,570.00 | 9,570.00 | 0.21% | 125,237 |
| Jul 2, 2025 | 9,350.00 | 9,920.00 | 9,170.00 | 9,550.00 | 9,550.00 | 4.95% | 451,232 |
| Jul 1, 2025 | 8,850.00 | 10,120.00 | 8,810.00 | 9,100.00 | 9,100.00 | 3.41% | 1,347,762 |
| Jun 30, 2025 | 8,700.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 31,419 |
| Jun 27, 2025 | 8,880.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,700.00 | -1.69% | 33,506 |
| Jun 26, 2025 | 9,080.00 | 9,080.00 | 8,770.00 | 8,850.00 | 8,850.00 | -2.53% | 29,616 |
| Jun 25, 2025 | 8,970.00 | 9,240.00 | 8,870.00 | 9,080.00 | 9,080.00 | 1.34% | 51,568 |
| Jun 24, 2025 | 8,850.00 | 8,980.00 | 8,830.00 | 8,960.00 | 8,960.00 | 1.47% | 31,269 |
| Jun 23, 2025 | 8,810.00 | 8,920.00 | 8,780.00 | 8,830.00 | 8,830.00 | -0.34% | 20,296 |
| Jun 20, 2025 | 8,860.00 | 8,960.00 | 8,810.00 | 8,860.00 | 8,860.00 | - | 24,451 |