Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 9,040.00
+10.00 (0.11%)
Dec 19, 2025, 3:30 PM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,040.00 | 9,060.00 | 8,980.00 | 9,040.00 | 9,040.00 | 0.11% | 10,135 |
| Dec 18, 2025 | 9,020.00 | 9,060.00 | 8,950.00 | 9,030.00 | 9,030.00 | 0.11% | 8,760 |
| Dec 17, 2025 | 9,020.00 | 9,090.00 | 8,990.00 | 9,020.00 | 9,020.00 | - | 10,491 |
| Dec 16, 2025 | 9,080.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.66% | 16,021 |
| Dec 15, 2025 | 9,000.00 | 9,140.00 | 8,970.00 | 9,080.00 | 9,080.00 | 0.89% | 16,113 |
| Dec 12, 2025 | 9,040.00 | 9,070.00 | 8,980.00 | 9,000.00 | 9,000.00 | -0.44% | 21,301 |
| Dec 11, 2025 | 8,930.00 | 9,400.00 | 8,930.00 | 9,040.00 | 9,040.00 | 0.67% | 57,790 |
| Dec 10, 2025 | 8,980.00 | 9,020.00 | 8,920.00 | 8,980.00 | 8,980.00 | - | 13,813 |
| Dec 9, 2025 | 9,020.00 | 9,030.00 | 8,940.00 | 8,980.00 | 8,980.00 | -0.44% | 15,876 |
| Dec 8, 2025 | 9,080.00 | 9,080.00 | 8,940.00 | 9,020.00 | 9,020.00 | -0.22% | 19,581 |
| Dec 5, 2025 | 9,130.00 | 9,850.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.99% | 111,397 |
| Dec 4, 2025 | 9,210.00 | 9,220.00 | 9,060.00 | 9,130.00 | 9,130.00 | -0.44% | 12,123 |
| Dec 3, 2025 | 9,100.00 | 9,230.00 | 9,040.00 | 9,170.00 | 9,170.00 | 0.77% | 6,494 |
| Dec 2, 2025 | 9,080.00 | 9,190.00 | 9,030.00 | 9,100.00 | 9,100.00 | - | 8,615 |
| Dec 1, 2025 | 9,100.00 | 9,120.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 7,561 |
| Nov 28, 2025 | 9,070.00 | 9,140.00 | 9,010.00 | 9,100.00 | 9,100.00 | 0.33% | 4,303 |
| Nov 27, 2025 | 9,030.00 | 9,100.00 | 9,030.00 | 9,070.00 | 9,070.00 | 0.44% | 3,188 |
| Nov 26, 2025 | 9,010.00 | 9,170.00 | 9,010.00 | 9,030.00 | 9,030.00 | -0.33% | 9,761 |
| Nov 25, 2025 | 9,080.00 | 9,160.00 | 9,000.00 | 9,060.00 | 9,060.00 | -0.98% | 9,124 |
| Nov 24, 2025 | 9,150.00 | 9,170.00 | 9,060.00 | 9,150.00 | 9,150.00 | - | 6,678 |
| Nov 21, 2025 | 9,070.00 | 9,260.00 | 9,020.00 | 9,150.00 | 9,150.00 | 0.11% | 13,265 |
| Nov 20, 2025 | 9,010.00 | 9,180.00 | 8,960.00 | 9,140.00 | 9,140.00 | 1.44% | 11,297 |
| Nov 19, 2025 | 8,990.00 | 9,060.00 | 8,610.00 | 9,010.00 | 9,010.00 | 0.22% | 32,409 |
| Nov 18, 2025 | 9,120.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,990.00 | -2.28% | 7,806 |
| Nov 17, 2025 | 9,090.00 | 9,200.00 | 8,940.00 | 9,200.00 | 9,200.00 | 2.00% | 10,258 |
| Nov 14, 2025 | 9,240.00 | 9,280.00 | 9,020.00 | 9,020.00 | 9,020.00 | -2.28% | 11,500 |
| Nov 13, 2025 | 9,090.00 | 9,310.00 | 9,090.00 | 9,230.00 | 9,230.00 | 0.33% | 12,996 |
| Nov 12, 2025 | 9,020.00 | 9,220.00 | 9,020.00 | 9,200.00 | 9,200.00 | 2.00% | 18,883 |
| Nov 11, 2025 | 9,000.00 | 9,120.00 | 8,980.00 | 9,020.00 | 9,020.00 | 0.22% | 11,874 |
| Nov 10, 2025 | 8,870.00 | 9,110.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.90% | 23,596 |
| Nov 7, 2025 | 8,870.00 | 8,930.00 | 8,760.00 | 8,920.00 | 8,920.00 | 0.56% | 10,266 |
| Nov 6, 2025 | 8,810.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,870.00 | 1.14% | 10,791 |
| Nov 5, 2025 | 8,840.00 | 8,840.00 | 8,560.00 | 8,770.00 | 8,770.00 | 0.11% | 14,473 |
| Nov 4, 2025 | 8,960.00 | 8,960.00 | 8,690.00 | 8,760.00 | 8,760.00 | -0.90% | 20,085 |
| Nov 3, 2025 | 8,940.00 | 8,970.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.00% | 17,606 |
| Oct 31, 2025 | 8,860.00 | 9,030.00 | 8,670.00 | 9,020.00 | 9,020.00 | 1.81% | 44,929 |
| Oct 30, 2025 | 8,920.00 | 8,970.00 | 8,800.00 | 8,860.00 | 8,860.00 | -1.34% | 19,296 |
| Oct 29, 2025 | 9,040.00 | 9,050.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.66% | 22,271 |
| Oct 28, 2025 | 9,000.00 | 9,080.00 | 8,950.00 | 9,040.00 | 9,040.00 | -0.33% | 21,655 |
| Oct 27, 2025 | 9,070.00 | 9,080.00 | 8,900.00 | 9,070.00 | 9,070.00 | - | 23,943 |
| Oct 24, 2025 | 9,110.00 | 9,110.00 | 8,980.00 | 9,070.00 | 9,070.00 | -0.44% | 13,770 |
| Oct 23, 2025 | 9,030.00 | 9,140.00 | 9,030.00 | 9,110.00 | 9,110.00 | - | 10,003 |
| Oct 22, 2025 | 9,020.00 | 9,150.00 | 8,980.00 | 9,110.00 | 9,110.00 | 1.00% | 7,828 |
| Oct 21, 2025 | 9,180.00 | 9,190.00 | 9,020.00 | 9,020.00 | 9,020.00 | -1.74% | 15,927 |
| Oct 20, 2025 | 9,210.00 | 9,210.00 | 9,020.00 | 9,180.00 | 9,180.00 | 1.21% | 7,217 |
| Oct 17, 2025 | 9,170.00 | 9,180.00 | 9,010.00 | 9,070.00 | 9,070.00 | -1.09% | 17,245 |
| Oct 16, 2025 | 9,170.00 | 9,190.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.11% | 10,952 |
| Oct 15, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.33% | 11,072 |
| Oct 14, 2025 | 9,060.00 | 9,190.00 | 8,910.00 | 9,190.00 | 9,190.00 | 0.88% | 27,107 |
| Oct 13, 2025 | 9,100.00 | 9,280.00 | 9,000.00 | 9,110.00 | 9,110.00 | 0.11% | 13,914 |