Crown Confectionery Co., Ltd. (KRX:264900)
South Korea · Delayed Price · Currency is KRW 8,650.00
+90.00 (1.05%)
Last updated: May 4, 2026, 3:00 PM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,058 |
| Apr 23, 2026 | 8,600.00 | 8,740.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.70% | 18,153 |
| 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 | - | 9,253 |
| 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 |
| 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% | 14,490 |
| 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% | 7,263 |
| Mar 26, 2026 | 8,420.00 | 8,430.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.48% | 3,769 |
| Mar 25, 2026 | 8,360.00 | 8,430.00 | 8,360.00 | 8,420.00 | 8,420.00 | 1.81% | 3,835 |
| Mar 24, 2026 | 8,260.00 | 8,340.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.36% | 7,900 |
| 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% | 17,901 |
| Mar 19, 2026 | 8,420.00 | 8,420.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.36% | 4,688 |
| 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% | 7,782 |
| 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% | 22,872 |
| 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% | 24,162 |
| 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% | 59,410 |
| Mar 3, 2026 | 8,720.00 | 8,720.00 | 8,530.00 | 8,610.00 | 8,610.00 | -2.16% | 26,441 |
| Feb 27, 2026 | 8,730.00 | 8,800.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.80% | 18,966 |
| 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 | - | 31,420 |
| Feb 24, 2026 | 8,890.00 | 8,940.00 | 8,850.00 | 8,890.00 | 8,890.00 | 0.11% | 20,097 |
| Feb 23, 2026 | 8,880.00 | 8,920.00 | 8,840.00 | 8,880.00 | 8,880.00 | 0.68% | 21,089 |
| Feb 20, 2026 | 8,700.00 | 8,840.00 | 8,680.00 | 8,820.00 | 8,820.00 | 0.80% | 33,562 |