Crown Confectionery Co., Ltd. (KRX:26490K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,970.00
+140.00 (1.42%)
At close: Aug 4, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,910.00 | 10,060.00 | 9,820.00 | 9,830.00 | 9,830.00 | -0.81% | 1,839 |
| Jul 31, 2025 | 9,870.00 | 10,050.00 | 9,780.00 | 9,910.00 | 9,910.00 | 1.33% | 793 |
| Jul 30, 2025 | 9,860.00 | 9,860.00 | 9,780.00 | 9,780.00 | 9,780.00 | -0.31% | 926 |
| Jul 29, 2025 | 9,620.00 | 9,850.00 | 9,620.00 | 9,810.00 | 9,810.00 | 0.72% | 1,057 |
| Jul 28, 2025 | 10,040.00 | 10,040.00 | 9,630.00 | 9,740.00 | 9,740.00 | -2.01% | 4,767 |
| Jul 25, 2025 | 10,030.00 | 10,030.00 | 9,920.00 | 9,940.00 | 9,940.00 | 0.10% | 1,537 |
| Jul 24, 2025 | 10,060.00 | 10,060.00 | 9,870.00 | 9,930.00 | 9,930.00 | -1.29% | 4,073 |
| Jul 23, 2025 | 10,100.00 | 10,170.00 | 9,990.00 | 10,060.00 | 10,060.00 | 0.60% | 4,109 |
| Jul 22, 2025 | 10,150.00 | 10,370.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.86% | 2,485 |
| Jul 21, 2025 | 10,370.00 | 10,370.00 | 10,120.00 | 10,190.00 | 10,190.00 | - | 917 |
| Jul 18, 2025 | 10,390.00 | 10,390.00 | 10,070.00 | 10,190.00 | 10,190.00 | -1.16% | 2,992 |
| Jul 17, 2025 | 10,300.00 | 10,400.00 | 10,230.00 | 10,310.00 | 10,310.00 | 0.10% | 1,281 |
| Jul 16, 2025 | 10,420.00 | 10,430.00 | 10,290.00 | 10,300.00 | 10,300.00 | -0.10% | 941 |
| Jul 15, 2025 | 10,600.00 | 10,680.00 | 10,300.00 | 10,310.00 | 10,310.00 | -1.43% | 2,657 |
| Jul 14, 2025 | 10,360.00 | 10,540.00 | 10,360.00 | 10,460.00 | 10,460.00 | 0.48% | 1,689 |
| Jul 11, 2025 | 10,400.00 | 10,510.00 | 10,330.00 | 10,410.00 | 10,410.00 | 0.19% | 1,527 |
| Jul 10, 2025 | 10,380.00 | 10,440.00 | 10,300.00 | 10,390.00 | 10,390.00 | 0.58% | 1,091 |
| Jul 9, 2025 | 10,300.00 | 10,450.00 | 10,300.00 | 10,330.00 | 10,330.00 | -0.67% | 2,590 |
| Jul 8, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 3,752 |
| Jul 7, 2025 | 10,250.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,500.00 | 2.44% | 4,234 |
| Jul 4, 2025 | 10,390.00 | 10,390.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.35% | 8,996 |
| Jul 3, 2025 | 10,350.00 | 10,490.00 | 10,230.00 | 10,390.00 | 10,390.00 | 1.56% | 5,191 |
| Jul 2, 2025 | 10,360.00 | 10,640.00 | 10,190.00 | 10,230.00 | 10,230.00 | -0.39% | 22,173 |
| Jul 1, 2025 | 10,030.00 | 11,350.00 | 9,960.00 | 10,270.00 | 10,270.00 | 3.32% | 86,941 |
| Jun 30, 2025 | 10,070.00 | 10,070.00 | 9,920.00 | 9,940.00 | 9,940.00 | 0.10% | 7,596 |
| Jun 27, 2025 | 10,240.00 | 10,240.00 | 9,930.00 | 9,930.00 | 9,930.00 | -1.10% | 6,569 |
| Jun 26, 2025 | 10,160.00 | 10,260.00 | 10,000.00 | 10,040.00 | 10,040.00 | -1.18% | 4,423 |
| Jun 25, 2025 | 10,480.00 | 10,480.00 | 10,160.00 | 10,160.00 | 10,160.00 | -1.74% | 6,710 |
| Jun 24, 2025 | 10,160.00 | 10,500.00 | 10,140.00 | 10,340.00 | 10,340.00 | 1.08% | 2,029 |
| Jun 23, 2025 | 10,410.00 | 10,410.00 | 10,130.00 | 10,230.00 | 10,230.00 | -1.54% | 2,002 |
| Jun 20, 2025 | 10,190.00 | 10,450.00 | 10,120.00 | 10,390.00 | 10,390.00 | 1.86% | 2,021 |
| Jun 19, 2025 | 10,130.00 | 10,300.00 | 10,070.00 | 10,200.00 | 10,200.00 | 0.69% | 6,165 |
| Jun 18, 2025 | 10,010.00 | 10,140.00 | 10,000.00 | 10,130.00 | 10,130.00 | 1.20% | 1,640 |
| Jun 17, 2025 | 10,150.00 | 10,190.00 | 10,010.00 | 10,010.00 | 10,010.00 | -1.86% | 5,418 |
| Jun 16, 2025 | 10,180.00 | 10,370.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.29% | 3,859 |
| Jun 13, 2025 | 10,610.00 | 10,610.00 | 10,100.00 | 10,230.00 | 10,230.00 | -3.13% | 6,658 |
| Jun 12, 2025 | 10,350.00 | 10,600.00 | 10,300.00 | 10,560.00 | 10,560.00 | 2.13% | 6,959 |
| Jun 11, 2025 | 10,480.00 | 10,480.00 | 10,190.00 | 10,340.00 | 10,340.00 | 0.19% | 3,431 |
| Jun 10, 2025 | 10,770.00 | 11,000.00 | 10,300.00 | 10,320.00 | 10,320.00 | -4.00% | 8,313 |
| Jun 9, 2025 | 10,390.00 | 10,930.00 | 10,220.00 | 10,750.00 | 10,750.00 | 4.57% | 23,958 |
| Jun 5, 2025 | 10,200.00 | 10,340.00 | 10,040.00 | 10,280.00 | 10,280.00 | 1.78% | 9,865 |
| Jun 4, 2025 | 9,730.00 | 10,420.00 | 9,730.00 | 10,100.00 | 10,100.00 | 3.80% | 23,445 |
| Jun 2, 2025 | 9,740.00 | 9,870.00 | 9,610.00 | 9,730.00 | 9,730.00 | 1.04% | 5,664 |
| May 30, 2025 | 9,680.00 | 9,820.00 | 9,620.00 | 9,630.00 | 9,630.00 | -0.62% | 6,584 |
| May 29, 2025 | 9,540.00 | 9,960.00 | 9,470.00 | 9,690.00 | 9,690.00 | 1.89% | 29,874 |
| May 28, 2025 | 9,590.00 | 9,590.00 | 9,410.00 | 9,510.00 | 9,510.00 | -0.11% | 6,127 |
| May 27, 2025 | 9,600.00 | 9,670.00 | 9,500.00 | 9,520.00 | 9,520.00 | -1.14% | 2,310 |
| May 26, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,630.00 | 9,630.00 | 0.52% | 1,951 |
| May 23, 2025 | 9,650.00 | 9,770.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.63% | 6,973 |
| May 22, 2025 | 9,810.00 | 9,810.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.66% | 7,768 |