Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 7,110.00
+20.00 (0.28%)
Oct 23, 2026, 3:30 PM KST
Crown Confectionery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,140.00 | 7,260.00 | 7,060.00 | 7,110.00 | 7,110.00 | 0.28% | 2,044 |
| Oct 22, 2026 | 7,330.00 | 7,360.00 | 7,090.00 | 7,090.00 | 7,090.00 | -3.27% | 12,207 |
| Oct 21, 2026 | 7,370.00 | 7,410.00 | 7,310.00 | 7,330.00 | 7,330.00 | -0.27% | 4,792 |
| Oct 20, 2026 | 7,540.00 | 7,540.00 | 7,350.00 | 7,350.00 | 7,350.00 | -2.39% | 5,339 |
| Oct 19, 2026 | 7,370.00 | 7,540.00 | 7,370.00 | 7,530.00 | 7,530.00 | 1.48% | 5,543 |
| Oct 16, 2026 | 7,370.00 | 7,500.00 | 7,370.00 | 7,420.00 | 7,420.00 | -0.27% | 4,794 |
| Oct 15, 2026 | 7,420.00 | 7,480.00 | 7,340.00 | 7,440.00 | 7,440.00 | -1.06% | 6,614 |
| Oct 14, 2026 | 7,430.00 | 7,780.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.27% | 3,987 |
| Oct 13, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 8,782 |
| Oct 12, 2026 | 7,610.00 | 7,640.00 | 7,490.00 | 7,500.00 | 7,500.00 | -1.45% | 11,942 |
| Oct 8, 2026 | 7,650.00 | 7,650.00 | 7,610.00 | 7,610.00 | 7,610.00 | -0.26% | 2,284 |
| Oct 7, 2026 | 7,640.00 | 7,650.00 | 7,610.00 | 7,630.00 | 7,630.00 | - | 1,822 |
| Oct 6, 2026 | 7,700.00 | 7,700.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.53% | 4,288 |
| Oct 2, 2026 | 7,670.00 | 7,670.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.39% | 6,119 |
| Oct 1, 2026 | 7,660.00 | 7,740.00 | 7,600.00 | 7,620.00 | 7,620.00 | - | 4,641 |
| Sep 30, 2026 | 7,770.00 | 7,770.00 | 7,620.00 | 7,620.00 | 7,620.00 | -1.04% | 6,673 |
| Sep 29, 2026 | 7,790.00 | 7,790.00 | 7,650.00 | 7,700.00 | 7,700.00 | 0.39% | 2,011 |
| Sep 28, 2026 | 7,790.00 | 7,790.00 | 7,620.00 | 7,670.00 | 7,670.00 | -0.13% | 7,919 |
| Sep 23, 2026 | 7,800.00 | 7,800.00 | 7,670.00 | 7,680.00 | 7,680.00 | -0.65% | 5,460 |
| Sep 22, 2026 | 7,800.00 | 7,810.00 | 7,700.00 | 7,730.00 | 7,730.00 | -0.26% | 7,691 |
| Sep 21, 2026 | 7,820.00 | 7,820.00 | 7,650.00 | 7,750.00 | 7,750.00 | -0.26% | 12,046 |
| Sep 18, 2026 | 7,850.00 | 7,850.00 | 7,760.00 | 7,770.00 | 7,770.00 | 0.91% | 4,673 |
| Sep 17, 2026 | 8,010.00 | 8,010.00 | 7,650.00 | 7,700.00 | 7,700.00 | -3.51% | 43,965 |
| Sep 16, 2026 | 8,070.00 | 8,070.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.87% | 6,187 |
| Sep 15, 2026 | 8,030.00 | 8,070.00 | 8,020.00 | 8,050.00 | 8,050.00 | -0.25% | 1,854 |
| Sep 14, 2026 | 8,050.00 | 8,080.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.25% | 2,384 |
| Sep 11, 2026 | 8,020.00 | 8,090.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.74% | 9,687 |
| Sep 10, 2026 | 8,030.00 | 8,110.00 | 8,000.00 | 8,110.00 | 8,110.00 | 1.00% | 8,389 |
| Sep 9, 2026 | 8,060.00 | 8,140.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.37% | 13,401 |
| Sep 8, 2026 | 8,130.00 | 8,150.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.37% | 6,203 |
| Sep 7, 2026 | 8,150.00 | 8,150.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.25% | 2,289 |
| Sep 4, 2026 | 8,090.00 | 8,150.00 | 8,080.00 | 8,110.00 | 8,110.00 | 0.25% | 4,109 |
| Sep 3, 2026 | 8,160.00 | 8,200.00 | 8,080.00 | 8,090.00 | 8,090.00 | -0.86% | 8,542 |
| Sep 2, 2026 | 8,140.00 | 8,170.00 | 8,090.00 | 8,160.00 | 8,160.00 | 0.12% | 1,914 |
| Sep 1, 2026 | 8,160.00 | 8,210.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.12% | 20,036 |
| 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% | 12,169 |
| Aug 26, 2026 | 8,170.00 | 8,290.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.61% | 4,335 |
| 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% | 1,175 |
| 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% | 6,602 |
| Aug 11, 2026 | 8,230.00 | 8,230.00 | 8,140.00 | 8,210.00 | 8,210.00 | 0.61% | 3,337 |
| Aug 10, 2026 | 8,160.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | - | 3,424 |