Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 8,600.00
0.00 (0.00%)
At close: Apr 14, 2026
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8,600.00 | 8,700.00 | 8,510.00 | 8,610.00 | - | 0.12% | 8,918 |
| Apr 13, 2026 | 8,640.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.46% | 11,836 |
| Apr 10, 2026 | 8,450.00 | 8,670.00 | 8,430.00 | 8,640.00 | 8,640.00 | 2.37% | 23,655 |
| Apr 9, 2026 | 8,460.00 | 8,530.00 | 8,360.00 | 8,440.00 | 8,440.00 | -0.24% | 19,408 |
| Apr 8, 2026 | 8,350.00 | 8,520.00 | 8,350.00 | 8,460.00 | 8,460.00 | 0.95% | 14,761 |
| Apr 7, 2026 | 8,360.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,380.00 | 0.24% | 4,359 |
| Apr 6, 2026 | 8,440.00 | 8,500.00 | 8,260.00 | 8,360.00 | 8,360.00 | -0.95% | 9,676 |
| Apr 3, 2026 | 8,340.00 | 8,450.00 | 8,220.00 | 8,440.00 | 8,440.00 | 1.81% | 19,305 |
| Apr 2, 2026 | 8,390.00 | 8,390.00 | 8,150.00 | 8,290.00 | 8,290.00 | -0.36% | 14,477 |
| Apr 1, 2026 | 8,260.00 | 8,400.00 | 8,190.00 | 8,320.00 | 8,320.00 | 1.71% | 12,724 |
| Mar 31, 2026 | 8,260.00 | 8,350.00 | 8,130.00 | 8,180.00 | 8,180.00 | -0.97% | 10,536 |
| Mar 30, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | -1.08% | 5,358 |
| Mar 27, 2026 | 8,380.00 | 8,380.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.36% | 7,261 |
| Mar 26, 2026 | 8,420.00 | 8,430.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.48% | 3,760 |
| Mar 25, 2026 | 8,360.00 | 8,430.00 | 8,360.00 | 8,420.00 | 8,420.00 | 1.81% | 3,833 |
| Mar 24, 2026 | 8,260.00 | 8,340.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.36% | 7,898 |
| Mar 23, 2026 | 8,390.00 | 8,430.00 | 8,240.00 | 8,240.00 | 8,240.00 | -2.49% | 9,393 |
| Mar 20, 2026 | 8,390.00 | 8,490.00 | 8,350.00 | 8,450.00 | 8,450.00 | 0.60% | 17,899 |
| 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 |