Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 7,970.00
-30.00 (-0.38%)
Last updated: Jul 21, 2026, 10:50 AM KST
Crown Confectionery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,367 |
| Jul 13, 2026 | 8,350.00 | 8,500.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.87% | 22,994 |
| Jul 10, 2026 | 8,250.00 | 8,400.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1.46% | 11,001 |
| Jul 9, 2026 | 8,410.00 | 8,480.00 | 8,150.00 | 8,230.00 | 8,230.00 | -3.06% | 13,731 |
| Jul 8, 2026 | 8,380.00 | 8,650.00 | 8,230.00 | 8,490.00 | 8,490.00 | 1.31% | 44,220 |
| 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% | 16,835 |
| Jul 2, 2026 | 8,270.00 | 8,600.00 | 8,080.00 | 8,510.00 | 8,510.00 | 2.90% | 45,258 |
| Jul 1, 2026 | 8,070.00 | 8,380.00 | 8,070.00 | 8,270.00 | 8,270.00 | 2.48% | 32,954 |
| 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% | 47,636 |
| Jun 25, 2026 | 7,720.00 | 8,020.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.77% | 80,355 |
| Jun 24, 2026 | 7,970.00 | 8,230.00 | 7,600.00 | 7,770.00 | 7,770.00 | 2.78% | 139,552 |
| Jun 23, 2026 | 8,090.00 | 10,160.00 | 7,560.00 | 7,560.00 | 7,560.00 | -6.55% | 1,890,962 |
| Jun 22, 2026 | 8,080.00 | 8,210.00 | 7,950.00 | 8,090.00 | 8,090.00 | -0.61% | 17,224 |
| Jun 19, 2026 | 8,280.00 | 8,410.00 | 8,000.00 | 8,140.00 | 8,140.00 | -0.85% | 27,601 |
| Jun 18, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | -2.26% | 11,567 |
| Jun 17, 2026 | 8,340.00 | 8,490.00 | 8,280.00 | 8,400.00 | 8,400.00 | 0.72% | 13,441 |
| Jun 16, 2026 | 8,370.00 | 8,450.00 | 8,220.00 | 8,340.00 | 8,340.00 | 1.09% | 19,131 |
| Jun 15, 2026 | 8,420.00 | 8,520.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.02% | 14,604 |
| Jun 12, 2026 | 8,040.00 | 8,480.00 | 8,040.00 | 8,420.00 | 8,420.00 | 4.86% | 28,917 |
| Jun 11, 2026 | 8,060.00 | 8,200.00 | 8,030.00 | 8,030.00 | 8,030.00 | -1.47% | 12,151 |
| Jun 10, 2026 | 8,040.00 | 8,380.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.62% | 15,482 |
| Jun 9, 2026 | 8,290.00 | 8,290.00 | 8,010.00 | 8,100.00 | 8,100.00 | 1.25% | 5,696 |
| Jun 8, 2026 | 8,130.00 | 8,150.00 | 7,860.00 | 8,000.00 | 8,000.00 | -2.44% | 10,620 |
| Jun 5, 2026 | 8,100.00 | 8,200.00 | 7,970.00 | 8,200.00 | 8,200.00 | 1.23% | 23,485 |
| Jun 4, 2026 | 8,090.00 | 8,190.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.12% | 6,582 |
| Jun 2, 2026 | 8,190.00 | 8,300.00 | 7,880.00 | 8,090.00 | 8,090.00 | 1.25% | 25,828 |
| Jun 1, 2026 | 8,100.00 | 8,220.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.72% | 34,171 |
| May 29, 2026 | 8,280.00 | 8,320.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.73% | 17,324 |
| May 28, 2026 | 8,130.00 | 8,280.00 | 8,100.00 | 8,190.00 | 8,190.00 | 0.86% | 17,139 |
| May 27, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,120.00 | 8,120.00 | -2.17% | 12,896 |
| May 26, 2026 | 8,300.00 | 8,400.00 | 8,280.00 | 8,300.00 | 8,300.00 | - | 5,630 |
| May 22, 2026 | 8,390.00 | 8,390.00 | 8,180.00 | 8,300.00 | 8,300.00 | 0.36% | 21,220 |
| May 21, 2026 | 8,270.00 | 8,400.00 | 8,220.00 | 8,270.00 | 8,270.00 | - | 8,480 |
| May 20, 2026 | 8,290.00 | 8,300.00 | 8,180.00 | 8,270.00 | 8,270.00 | -0.24% | 13,690 |
| May 19, 2026 | 8,360.00 | 8,420.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.84% | 15,352 |
| May 18, 2026 | 8,600.00 | 8,610.00 | 8,280.00 | 8,360.00 | 8,360.00 | -2.90% | 15,673 |
| May 15, 2026 | 8,610.00 | 8,700.00 | 8,260.00 | 8,610.00 | 8,610.00 | - | 41,761 |
| May 14, 2026 | 8,360.00 | 8,620.00 | 8,360.00 | 8,610.00 | 8,610.00 | 2.26% | 10,588 |
| May 13, 2026 | 8,500.00 | 8,530.00 | 8,340.00 | 8,420.00 | 8,420.00 | -0.82% | 11,425 |
| May 12, 2026 | 8,740.00 | 8,740.00 | 8,350.00 | 8,490.00 | 8,490.00 | -3.41% | 23,806 |
| May 11, 2026 | 8,840.00 | 8,840.00 | 8,670.00 | 8,790.00 | 8,790.00 | -0.34% | 27,816 |
| May 8, 2026 | 8,570.00 | 8,840.00 | 8,530.00 | 8,820.00 | 8,820.00 | 2.92% | 35,674 |
| May 7, 2026 | 8,550.00 | 8,660.00 | 8,510.00 | 8,570.00 | 8,570.00 | 0.23% | 14,877 |