Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 8,140.00
-10.00 (-0.12%)
Last updated: Sep 2, 2026, 2:33 PM KST
Crown Confectionery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8,160.00 | 8,210.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.12% | 20,033 |
| Aug 31, 2026 | 8,180.00 | 8,200.00 | 8,110.00 | 8,160.00 | 8,160.00 | 0.62% | 4,248 |
| Aug 28, 2026 | 8,070.00 | 8,210.00 | 8,070.00 | 8,110.00 | 8,110.00 | -0.37% | 3,324 |
| Aug 27, 2026 | 8,210.00 | 8,290.00 | 8,040.00 | 8,140.00 | 8,140.00 | -0.97% | 12,166 |
| Aug 26, 2026 | 8,170.00 | 8,290.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.61% | 4,334 |
| Aug 25, 2026 | 8,110.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.49% | 3,554 |
| Aug 24, 2026 | 8,150.00 | 8,150.00 | 8,090.00 | 8,130.00 | 8,130.00 | -0.25% | 1,174 |
| Aug 21, 2026 | 8,140.00 | 8,160.00 | 8,050.00 | 8,150.00 | 8,150.00 | - | 11,425 |
| Aug 20, 2026 | 8,170.00 | 8,180.00 | 8,070.00 | 8,150.00 | 8,150.00 | -0.24% | 9,855 |
| Aug 19, 2026 | 8,200.00 | 8,200.00 | 8,050.00 | 8,170.00 | 8,170.00 | -0.37% | 11,489 |
| Aug 18, 2026 | 8,270.00 | 8,270.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.85% | 11,410 |
| Aug 14, 2026 | 8,130.00 | 8,650.00 | 8,090.00 | 8,270.00 | 8,270.00 | 1.60% | 58,145 |
| Aug 13, 2026 | 8,130.00 | 8,220.00 | 8,040.00 | 8,140.00 | 8,140.00 | 0.12% | 7,183 |
| Aug 12, 2026 | 8,240.00 | 8,240.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.97% | 6,507 |
| Aug 11, 2026 | 8,230.00 | 8,230.00 | 8,140.00 | 8,210.00 | 8,210.00 | 0.61% | 3,227 |
| Aug 10, 2026 | 8,160.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | - | 3,424 |
| Aug 7, 2026 | 8,020.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | 0.74% | 3,445 |
| Aug 6, 2026 | 8,090.00 | 8,130.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 2,020 |
| Aug 5, 2026 | 8,100.00 | 8,130.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.25% | 1,087 |
| Aug 4, 2026 | 8,000.00 | 8,170.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.50% | 3,667 |
| Aug 3, 2026 | 8,050.00 | 8,130.00 | 7,930.00 | 8,040.00 | 8,040.00 | 0.37% | 1,862 |
| Jul 31, 2026 | 8,240.00 | 8,240.00 | 7,980.00 | 8,010.00 | 8,010.00 | -0.12% | 7,292 |
| Jul 30, 2026 | 7,800.00 | 8,180.00 | 7,800.00 | 8,020.00 | 8,020.00 | -0.12% | 13,130 |
| Jul 29, 2026 | 7,930.00 | 8,190.00 | 7,840.00 | 8,030.00 | 8,030.00 | 1.26% | 22,845 |
| Jul 28, 2026 | 8,110.00 | 8,140.00 | 7,870.00 | 7,930.00 | 7,930.00 | -2.10% | 18,306 |
| Jul 27, 2026 | 8,040.00 | 8,180.00 | 8,040.00 | 8,100.00 | 8,100.00 | 0.75% | 4,272 |
| Jul 24, 2026 | 7,990.00 | 8,100.00 | 7,950.00 | 8,040.00 | 8,040.00 | 0.37% | 10,996 |
| Jul 23, 2026 | 8,100.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | -0.25% | 4,637 |
| Jul 22, 2026 | 8,030.00 | 8,090.00 | 7,970.00 | 8,030.00 | 8,030.00 | - | 4,975 |
| Jul 21, 2026 | 7,990.00 | 8,090.00 | 7,880.00 | 8,030.00 | 8,030.00 | 0.38% | 7,161 |
| Jul 20, 2026 | 8,120.00 | 8,120.00 | 7,910.00 | 8,000.00 | 8,000.00 | -1.48% | 13,841 |
| Jul 16, 2026 | 8,250.00 | 8,270.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.12% | 11,031 |
| Jul 15, 2026 | 8,160.00 | 8,210.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.37% | 15,443 |
| Jul 14, 2026 | 8,110.00 | 8,210.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.62% | 44,994 |
| Jul 13, 2026 | 8,350.00 | 8,500.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.87% | 22,996 |
| Jul 10, 2026 | 8,250.00 | 8,400.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1.46% | 11,255 |
| Jul 9, 2026 | 8,410.00 | 8,480.00 | 8,150.00 | 8,230.00 | 8,230.00 | -3.06% | 13,738 |
| Jul 8, 2026 | 8,380.00 | 8,650.00 | 8,230.00 | 8,490.00 | 8,490.00 | 1.31% | 44,246 |
| Jul 7, 2026 | 8,330.00 | 8,570.00 | 8,260.00 | 8,380.00 | 8,380.00 | 0.12% | 20,744 |
| Jul 6, 2026 | 8,390.00 | 8,500.00 | 8,170.00 | 8,370.00 | 8,370.00 | -0.95% | 26,459 |
| Jul 3, 2026 | 8,510.00 | 8,510.00 | 8,150.00 | 8,450.00 | 8,450.00 | -0.71% | 16,906 |
| Jul 2, 2026 | 8,270.00 | 8,600.00 | 8,080.00 | 8,510.00 | 8,510.00 | 2.90% | 45,268 |
| Jul 1, 2026 | 8,070.00 | 8,380.00 | 8,070.00 | 8,270.00 | 8,270.00 | 2.48% | 32,994 |
| Jun 30, 2026 | 7,900.00 | 8,170.00 | 7,830.00 | 8,070.00 | 8,070.00 | 0.12% | 28,612 |
| Jun 29, 2026 | 7,770.00 | 8,230.00 | 7,770.00 | 8,060.00 | 8,060.00 | 5.50% | 52,978 |
| Jun 26, 2026 | 7,680.00 | 7,880.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.91% | 48,351 |
| Jun 25, 2026 | 7,720.00 | 8,020.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.77% | 80,571 |
| Jun 24, 2026 | 7,970.00 | 8,230.00 | 7,600.00 | 7,770.00 | 7,770.00 | 2.78% | 140,074 |
| Jun 23, 2026 | 8,090.00 | 10,160.00 | 7,560.00 | 7,560.00 | 7,560.00 | -6.55% | 1,895,944 |
| Jun 22, 2026 | 8,080.00 | 8,210.00 | 7,950.00 | 8,090.00 | 8,090.00 | -0.61% | 17,225 |