Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 8,110.00
-30.00 (-0.37%)
Jun 22, 2026, 3:15 PM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8,650.00 | 8,730.00 | 8,510.00 | 8,550.00 | 8,550.00 | -1.16% | 29,427 |
| May 4, 2026 | 8,560.00 | 8,690.00 | 8,550.00 | 8,650.00 | 8,650.00 | 1.05% | 11,352 |
| Apr 30, 2026 | 8,650.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.81% | 17,004 |
| Apr 29, 2026 | 8,670.00 | 8,680.00 | 8,590.00 | 8,630.00 | 8,630.00 | -0.46% | 11,774 |
| Apr 28, 2026 | 8,670.00 | 8,710.00 | 8,580.00 | 8,670.00 | 8,670.00 | -0.46% | 20,880 |
| Apr 27, 2026 | 8,740.00 | 8,760.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.34% | 10,073 |
| Apr 24, 2026 | 8,750.00 | 8,750.00 | 8,650.00 | 8,740.00 | 8,740.00 | 1.04% | 14,060 |
| Apr 23, 2026 | 8,600.00 | 8,740.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.70% | 18,160 |
| Apr 22, 2026 | 8,690.00 | 8,780.00 | 8,510.00 | 8,590.00 | 8,590.00 | -1.15% | 17,091 |
| Apr 21, 2026 | 8,580.00 | 8,740.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1.52% | 30,127 |
| Apr 20, 2026 | 8,560.00 | 8,650.00 | 8,560.00 | 8,560.00 | 8,560.00 | - | 9,258 |
| Apr 17, 2026 | 8,600.00 | 8,610.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.47% | 14,644 |
| Apr 16, 2026 | 8,690.00 | 8,690.00 | 8,530.00 | 8,600.00 | 8,600.00 | - | 31,670 |
| Apr 15, 2026 | 8,700.00 | 8,790.00 | 8,510.00 | 8,600.00 | 8,600.00 | - | 18,520 |
| Apr 14, 2026 | 8,600.00 | 8,700.00 | 8,510.00 | 8,600.00 | 8,600.00 | - | 10,297 |
| Apr 13, 2026 | 8,640.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.46% | 11,912 |
| Apr 10, 2026 | 8,450.00 | 8,670.00 | 8,430.00 | 8,640.00 | 8,640.00 | 2.37% | 23,661 |
| 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% | 4,403 |