Crown Confectionery Co., Ltd. (KRX:264900)
South Korea
· Delayed Price · Currency is KRW 9,040.00
-90.00 (-0.99%)
Dec 5, 2025, 3:30 PM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,130.00 | 9,850.00 | 9,010.00 | 9,030.00 | - | -1.10% | 94,762 |
| Dec 4, 2025 | 9,210.00 | 9,220.00 | 9,060.00 | 9,130.00 | 9,130.00 | -0.44% | 12,123 |
| Dec 3, 2025 | 9,100.00 | 9,230.00 | 9,040.00 | 9,170.00 | 9,170.00 | 0.77% | 6,494 |
| Dec 2, 2025 | 9,080.00 | 9,190.00 | 9,030.00 | 9,100.00 | 9,100.00 | - | 8,615 |
| Dec 1, 2025 | 9,100.00 | 9,120.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 7,561 |
| Nov 28, 2025 | 9,070.00 | 9,140.00 | 9,010.00 | 9,100.00 | 9,100.00 | 0.33% | 4,303 |
| Nov 27, 2025 | 9,030.00 | 9,100.00 | 9,030.00 | 9,070.00 | 9,070.00 | 0.44% | 3,188 |
| Nov 26, 2025 | 9,010.00 | 9,170.00 | 9,010.00 | 9,030.00 | 9,030.00 | -0.33% | 9,761 |
| Nov 25, 2025 | 9,080.00 | 9,160.00 | 9,000.00 | 9,060.00 | 9,060.00 | -0.98% | 9,124 |
| Nov 24, 2025 | 9,150.00 | 9,170.00 | 9,060.00 | 9,150.00 | 9,150.00 | - | 6,678 |
| Nov 21, 2025 | 9,070.00 | 9,260.00 | 9,020.00 | 9,150.00 | 9,150.00 | 0.11% | 13,265 |
| Nov 20, 2025 | 9,010.00 | 9,180.00 | 8,960.00 | 9,140.00 | 9,140.00 | 1.44% | 11,297 |
| Nov 19, 2025 | 8,990.00 | 9,060.00 | 8,610.00 | 9,010.00 | 9,010.00 | 0.22% | 32,409 |
| Nov 18, 2025 | 9,120.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,990.00 | -2.28% | 7,806 |
| Nov 17, 2025 | 9,090.00 | 9,200.00 | 8,940.00 | 9,200.00 | 9,200.00 | 2.00% | 10,258 |
| Nov 14, 2025 | 9,240.00 | 9,280.00 | 9,020.00 | 9,020.00 | 9,020.00 | -2.28% | 11,500 |
| Nov 13, 2025 | 9,090.00 | 9,310.00 | 9,090.00 | 9,230.00 | 9,230.00 | 0.33% | 12,996 |
| Nov 12, 2025 | 9,020.00 | 9,220.00 | 9,020.00 | 9,200.00 | 9,200.00 | 2.00% | 18,883 |
| Nov 11, 2025 | 9,000.00 | 9,120.00 | 8,980.00 | 9,020.00 | 9,020.00 | 0.22% | 11,874 |
| Nov 10, 2025 | 8,870.00 | 9,110.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.90% | 23,596 |
| Nov 7, 2025 | 8,870.00 | 8,930.00 | 8,760.00 | 8,920.00 | 8,920.00 | 0.56% | 10,266 |
| Nov 6, 2025 | 8,810.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,870.00 | 1.14% | 10,791 |
| Nov 5, 2025 | 8,840.00 | 8,840.00 | 8,560.00 | 8,770.00 | 8,770.00 | 0.11% | 14,473 |
| Nov 4, 2025 | 8,960.00 | 8,960.00 | 8,690.00 | 8,760.00 | 8,760.00 | -0.90% | 20,085 |
| Nov 3, 2025 | 8,940.00 | 8,970.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.00% | 17,606 |
| Oct 31, 2025 | 8,860.00 | 9,030.00 | 8,670.00 | 9,020.00 | 9,020.00 | 1.81% | 44,929 |
| Oct 30, 2025 | 8,920.00 | 8,970.00 | 8,800.00 | 8,860.00 | 8,860.00 | -1.34% | 19,296 |
| Oct 29, 2025 | 9,040.00 | 9,050.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.66% | 22,271 |
| Oct 28, 2025 | 9,000.00 | 9,080.00 | 8,950.00 | 9,040.00 | 9,040.00 | -0.33% | 21,655 |
| Oct 27, 2025 | 9,070.00 | 9,080.00 | 8,900.00 | 9,070.00 | 9,070.00 | - | 23,943 |
| Oct 24, 2025 | 9,110.00 | 9,110.00 | 8,980.00 | 9,070.00 | 9,070.00 | -0.44% | 13,770 |
| Oct 23, 2025 | 9,030.00 | 9,140.00 | 9,030.00 | 9,110.00 | 9,110.00 | - | 10,003 |
| Oct 22, 2025 | 9,020.00 | 9,150.00 | 8,980.00 | 9,110.00 | 9,110.00 | 1.00% | 7,828 |
| Oct 21, 2025 | 9,180.00 | 9,190.00 | 9,020.00 | 9,020.00 | 9,020.00 | -1.74% | 15,927 |
| Oct 20, 2025 | 9,210.00 | 9,210.00 | 9,020.00 | 9,180.00 | 9,180.00 | 1.21% | 7,217 |
| Oct 17, 2025 | 9,170.00 | 9,180.00 | 9,010.00 | 9,070.00 | 9,070.00 | -1.09% | 17,245 |
| Oct 16, 2025 | 9,170.00 | 9,190.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.11% | 10,952 |
| Oct 15, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.33% | 11,072 |
| Oct 14, 2025 | 9,060.00 | 9,190.00 | 8,910.00 | 9,190.00 | 9,190.00 | 0.88% | 27,107 |
| Oct 13, 2025 | 9,100.00 | 9,280.00 | 9,000.00 | 9,110.00 | 9,110.00 | 0.11% | 13,914 |
| Oct 10, 2025 | 9,050.00 | 9,140.00 | 8,880.00 | 9,100.00 | 9,100.00 | -0.11% | 18,584 |
| Oct 2, 2025 | 9,050.00 | 9,200.00 | 8,960.00 | 9,110.00 | 9,110.00 | 0.66% | 20,670 |
| Oct 1, 2025 | 9,240.00 | 9,950.00 | 9,010.00 | 9,050.00 | 9,050.00 | -2.58% | 165,882 |
| Sep 30, 2025 | 9,320.00 | 9,320.00 | 9,230.00 | 9,290.00 | 9,290.00 | -0.32% | 6,889 |
| Sep 29, 2025 | 9,220.00 | 9,360.00 | 9,210.00 | 9,320.00 | 9,320.00 | 1.08% | 7,091 |
| Sep 26, 2025 | 9,330.00 | 9,340.00 | 9,150.00 | 9,220.00 | 9,220.00 | -1.60% | 11,564 |
| Sep 25, 2025 | 9,330.00 | 9,370.00 | 9,180.00 | 9,370.00 | 9,370.00 | 0.43% | 12,144 |
| Sep 24, 2025 | 9,430.00 | 9,430.00 | 9,110.00 | 9,330.00 | 9,330.00 | -1.06% | 28,580 |
| Sep 23, 2025 | 9,490.00 | 9,570.00 | 9,380.00 | 9,430.00 | 9,430.00 | -0.63% | 15,616 |
| Sep 22, 2025 | 9,560.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,490.00 | -0.73% | 11,305 |
| Sep 19, 2025 | 9,590.00 | 9,630.00 | 9,430.00 | 9,560.00 | 9,560.00 | -0.10% | 16,584 |
| Sep 18, 2025 | 9,640.00 | 9,640.00 | 9,440.00 | 9,570.00 | 9,570.00 | 0.31% | 17,813 |
| Sep 17, 2025 | 9,500.00 | 9,560.00 | 9,430.00 | 9,540.00 | 9,540.00 | 0.42% | 17,213 |
| Sep 16, 2025 | 9,480.00 | 9,530.00 | 9,360.00 | 9,500.00 | 9,500.00 | 0.21% | 14,742 |
| Sep 15, 2025 | 9,490.00 | 9,540.00 | 9,360.00 | 9,480.00 | 9,480.00 | -0.11% | 16,162 |
| Sep 12, 2025 | 9,500.00 | 9,640.00 | 9,370.00 | 9,490.00 | 9,490.00 | 0.64% | 26,282 |
| Sep 11, 2025 | 9,480.00 | 9,480.00 | 9,350.00 | 9,430.00 | 9,430.00 | 0.21% | 8,987 |
| Sep 10, 2025 | 9,460.00 | 9,460.00 | 9,320.00 | 9,410.00 | 9,410.00 | 0.11% | 16,506 |
| Sep 9, 2025 | 9,490.00 | 9,490.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.11% | 9,745 |
| Sep 8, 2025 | 9,450.00 | 9,460.00 | 9,330.00 | 9,410.00 | 9,410.00 | -0.32% | 11,191 |
| Sep 5, 2025 | 9,430.00 | 9,490.00 | 9,300.00 | 9,440.00 | 9,440.00 | 0.11% | 11,059 |
| Sep 4, 2025 | 9,350.00 | 9,460.00 | 9,340.00 | 9,430.00 | 9,430.00 | 0.64% | 14,885 |
| Sep 3, 2025 | 9,340.00 | 9,400.00 | 9,260.00 | 9,370.00 | 9,370.00 | - | 8,058 |
| Sep 2, 2025 | 9,380.00 | 9,390.00 | 9,200.00 | 9,370.00 | 9,370.00 | 0.11% | 8,686 |
| Sep 1, 2025 | 9,400.00 | 9,480.00 | 9,200.00 | 9,360.00 | 9,360.00 | -0.43% | 12,847 |
| Aug 29, 2025 | 9,430.00 | 9,480.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.32% | 8,347 |
| Aug 28, 2025 | 9,180.00 | 9,460.00 | 9,130.00 | 9,430.00 | 9,430.00 | 2.72% | 23,676 |
| Aug 27, 2025 | 9,130.00 | 9,210.00 | 9,000.00 | 9,180.00 | 9,180.00 | 0.55% | 11,707 |
| Aug 26, 2025 | 9,120.00 | 9,250.00 | 9,110.00 | 9,130.00 | 9,130.00 | 0.11% | 9,259 |
| Aug 25, 2025 | 9,190.00 | 9,270.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.76% | 9,675 |
| Aug 22, 2025 | 9,150.00 | 9,330.00 | 9,150.00 | 9,190.00 | 9,190.00 | -0.43% | 8,387 |
| Aug 21, 2025 | 9,270.00 | 9,320.00 | 9,170.00 | 9,230.00 | 9,230.00 | -0.43% | 9,308 |
| Aug 20, 2025 | 9,260.00 | 9,270.00 | 8,970.00 | 9,270.00 | 9,270.00 | -0.64% | 31,676 |
| Aug 19, 2025 | 9,270.00 | 9,340.00 | 9,110.00 | 9,330.00 | 9,330.00 | -0.11% | 15,648 |
| Aug 18, 2025 | 9,320.00 | 9,390.00 | 9,080.00 | 9,340.00 | 9,340.00 | -1.27% | 28,485 |
| Aug 14, 2025 | 9,460.00 | 9,500.00 | 9,370.00 | 9,460.00 | 9,460.00 | -0.21% | 6,033 |
| Aug 13, 2025 | 9,400.00 | 9,540.00 | 9,250.00 | 9,480.00 | 9,480.00 | 0.64% | 30,382 |
| Aug 12, 2025 | 9,330.00 | 9,440.00 | 9,250.00 | 9,420.00 | 9,420.00 | 0.96% | 20,788 |
| Aug 11, 2025 | 9,310.00 | 9,350.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.54% | 10,211 |
| Aug 8, 2025 | 9,280.00 | 9,310.00 | 9,140.00 | 9,280.00 | 9,280.00 | - | 7,678 |
| Aug 7, 2025 | 9,310.00 | 9,320.00 | 9,190.00 | 9,280.00 | 9,280.00 | -0.11% | 5,710 |
| Aug 6, 2025 | 9,260.00 | 9,310.00 | 9,170.00 | 9,290.00 | 9,290.00 | 0.32% | 7,888 |
| Aug 5, 2025 | 9,220.00 | 9,310.00 | 9,210.00 | 9,260.00 | 9,260.00 | 0.43% | 6,436 |
| Aug 4, 2025 | 9,150.00 | 9,280.00 | 9,060.00 | 9,220.00 | 9,220.00 | 0.77% | 20,045 |
| Aug 1, 2025 | 9,350.00 | 9,470.00 | 9,060.00 | 9,150.00 | 9,150.00 | -2.24% | 19,234 |
| Jul 31, 2025 | 9,260.00 | 9,390.00 | 9,250.00 | 9,360.00 | 9,360.00 | 1.08% | 24,415 |
| Jul 30, 2025 | 9,210.00 | 9,340.00 | 9,190.00 | 9,260.00 | 9,260.00 | 0.54% | 18,760 |
| Jul 29, 2025 | 9,190.00 | 9,310.00 | 9,140.00 | 9,210.00 | 9,210.00 | 0.22% | 16,924 |
| Jul 28, 2025 | 9,280.00 | 9,280.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.61% | 18,300 |
| Jul 25, 2025 | 9,200.00 | 9,400.00 | 9,170.00 | 9,340.00 | 9,340.00 | 1.41% | 20,498 |
| Jul 24, 2025 | 9,380.00 | 9,520.00 | 9,210.00 | 9,210.00 | 9,210.00 | -2.23% | 30,175 |
| Jul 23, 2025 | 9,450.00 | 9,520.00 | 9,220.00 | 9,420.00 | 9,420.00 | -1.26% | 18,434 |
| Jul 22, 2025 | 9,550.00 | 9,680.00 | 9,370.00 | 9,540.00 | 9,540.00 | -0.42% | 21,526 |
| Jul 21, 2025 | 9,490.00 | 9,640.00 | 9,430.00 | 9,580.00 | 9,580.00 | 0.95% | 27,319 |
| Jul 18, 2025 | 9,470.00 | 9,500.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.21% | 18,251 |
| Jul 17, 2025 | 9,550.00 | 9,550.00 | 9,320.00 | 9,470.00 | 9,470.00 | 0.32% | 18,480 |
| Jul 16, 2025 | 9,640.00 | 9,750.00 | 9,440.00 | 9,440.00 | 9,440.00 | -2.18% | 25,559 |
| Jul 15, 2025 | 9,700.00 | 9,800.00 | 9,530.00 | 9,650.00 | 9,650.00 | -0.41% | 37,317 |
| Jul 14, 2025 | 9,600.00 | 9,890.00 | 9,510.00 | 9,690.00 | 9,690.00 | 1.04% | 44,556 |
| Jul 11, 2025 | 9,680.00 | 9,740.00 | 9,470.00 | 9,590.00 | 9,590.00 | -0.93% | 33,209 |