Crown Confectionery Co., Ltd. (KRX:264900)
South Korea
· Delayed Price · Currency is KRW 8,370.00
-20.00 (-0.24%)
Mar 10, 2026, 9:38 AM KST
Crown Confectionery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,160 |
| 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% | 59,298 |
| Mar 3, 2026 | 8,720.00 | 8,720.00 | 8,530.00 | 8,610.00 | 8,610.00 | -2.16% | 26,426 |
| Feb 27, 2026 | 8,730.00 | 8,800.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.80% | 18,961 |
| 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 | - | 30,702 |
| Feb 24, 2026 | 8,890.00 | 8,940.00 | 8,850.00 | 8,890.00 | 8,890.00 | 0.11% | 20,086 |
| Feb 23, 2026 | 8,880.00 | 8,920.00 | 8,840.00 | 8,880.00 | 8,880.00 | 0.68% | 21,088 |
| Feb 20, 2026 | 8,700.00 | 8,840.00 | 8,680.00 | 8,820.00 | 8,820.00 | 0.80% | 33,560 |
| Feb 19, 2026 | 8,810.00 | 8,810.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.34% | 25,621 |
| Feb 13, 2026 | 8,720.00 | 8,780.00 | 8,600.00 | 8,780.00 | 8,780.00 | 0.69% | 14,776 |
| Feb 12, 2026 | 8,760.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,720.00 | -0.11% | 36,497 |
| Feb 11, 2026 | 8,710.00 | 8,770.00 | 8,690.00 | 8,730.00 | 8,730.00 | 0.23% | 13,589 |
| Feb 10, 2026 | 8,560.00 | 8,760.00 | 8,520.00 | 8,710.00 | 8,710.00 | 1.75% | 29,174 |
| Feb 9, 2026 | 8,580.00 | 8,620.00 | 8,540.00 | 8,560.00 | 8,560.00 | -0.23% | 15,330 |
| Feb 6, 2026 | 8,600.00 | 8,600.00 | 8,430.00 | 8,580.00 | 8,580.00 | -0.23% | 9,686 |
| Feb 5, 2026 | 8,500.00 | 8,640.00 | 8,440.00 | 8,600.00 | 8,600.00 | 0.47% | 16,353 |
| Feb 4, 2026 | 8,500.00 | 8,570.00 | 8,430.00 | 8,560.00 | 8,560.00 | 1.18% | 8,971 |
| Feb 3, 2026 | 8,440.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,460.00 | 0.71% | 9,014 |
| Feb 2, 2026 | 8,520.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.75% | 8,188 |
| Jan 30, 2026 | 8,610.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | -0.70% | 17,980 |
| Jan 29, 2026 | 8,590.00 | 8,610.00 | 8,480.00 | 8,610.00 | 8,610.00 | 0.23% | 13,610 |
| Jan 28, 2026 | 8,540.00 | 8,600.00 | 8,490.00 | 8,590.00 | 8,590.00 | 0.70% | 14,510 |
| Jan 27, 2026 | 8,510.00 | 8,590.00 | 8,460.00 | 8,530.00 | 8,530.00 | 0.24% | 21,514 |
| Jan 26, 2026 | 8,540.00 | 8,570.00 | 8,500.00 | 8,510.00 | 8,510.00 | -0.35% | 13,515 |
| Jan 23, 2026 | 8,460.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.12% | 12,913 |
| Jan 22, 2026 | 8,380.00 | 8,560.00 | 8,350.00 | 8,530.00 | 8,530.00 | 1.07% | 26,733 |
| Jan 21, 2026 | 8,390.00 | 8,450.00 | 8,290.00 | 8,440.00 | 8,440.00 | 0.36% | 21,055 |
| Jan 20, 2026 | 8,480.00 | 8,530.00 | 8,390.00 | 8,410.00 | 8,410.00 | -1.41% | 51,028 |
| Jan 19, 2026 | 8,590.00 | 8,590.00 | 8,400.00 | 8,530.00 | 8,530.00 | -0.70% | 30,713 |
| Jan 16, 2026 | 8,630.00 | 8,630.00 | 8,430.00 | 8,590.00 | 8,590.00 | 0.12% | 37,391 |
| Jan 15, 2026 | 8,720.00 | 8,720.00 | 8,540.00 | 8,580.00 | 8,580.00 | -1.61% | 20,776 |
| Jan 14, 2026 | 8,720.00 | 8,770.00 | 8,600.00 | 8,720.00 | 8,720.00 | 1.16% | 7,731 |
| Jan 13, 2026 | 8,680.00 | 8,890.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.81% | 17,978 |
| Jan 12, 2026 | 8,620.00 | 8,700.00 | 8,530.00 | 8,690.00 | 8,690.00 | 0.81% | 11,779 |
| Jan 9, 2026 | 8,620.00 | 8,800.00 | 8,560.00 | 8,620.00 | 8,620.00 | 0.12% | 6,301 |
| Jan 8, 2026 | 8,630.00 | 8,680.00 | 8,560.00 | 8,610.00 | 8,610.00 | -0.81% | 11,416 |
| Jan 7, 2026 | 8,720.00 | 8,770.00 | 8,620.00 | 8,680.00 | 8,680.00 | -0.46% | 19,923 |
| Jan 6, 2026 | 8,750.00 | 8,750.00 | 8,610.00 | 8,720.00 | 8,720.00 | 0.23% | 12,222 |
| Jan 5, 2026 | 8,780.00 | 8,780.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.91% | 10,913 |
| Jan 2, 2026 | 8,850.00 | 8,850.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.11% | 10,170 |
| Dec 30, 2025 | 8,780.00 | 8,830.00 | 8,770.00 | 8,790.00 | 8,790.00 | - | 2,240 |
| Dec 29, 2025 | 8,980.00 | 8,980.00 | 8,750.00 | 8,790.00 | 8,790.00 | -2.12% | 23,752 |
| Dec 26, 2025 | 9,030.00 | 9,030.00 | 8,980.00 | 8,980.00 | 8,700.00 | -0.55% | 18,482 |
| Dec 24, 2025 | 9,030.00 | 9,040.00 | 8,970.00 | 9,030.00 | 8,748.44 | - | 9,828 |
| Dec 23, 2025 | 8,990.00 | 9,040.00 | 8,970.00 | 9,030.00 | 8,748.44 | -0.22% | 19,885 |
| Dec 22, 2025 | 9,050.00 | 9,070.00 | 8,980.00 | 9,050.00 | 8,767.82 | 0.11% | 11,420 |
| Dec 19, 2025 | 9,040.00 | 9,060.00 | 8,980.00 | 9,040.00 | 8,758.13 | 0.11% | 10,135 |
| Dec 18, 2025 | 9,020.00 | 9,060.00 | 8,950.00 | 9,030.00 | 8,748.44 | 0.11% | 8,770 |
| Dec 17, 2025 | 9,020.00 | 9,090.00 | 8,990.00 | 9,020.00 | 8,738.75 | - | 10,491 |
| Dec 16, 2025 | 9,080.00 | 9,090.00 | 9,000.00 | 9,020.00 | 8,738.75 | -0.66% | 16,033 |
| Dec 15, 2025 | 9,000.00 | 9,140.00 | 8,970.00 | 9,080.00 | 8,796.88 | 0.89% | 16,113 |
| Dec 12, 2025 | 9,040.00 | 9,070.00 | 8,980.00 | 9,000.00 | 8,719.38 | -0.44% | 21,302 |
| Dec 11, 2025 | 8,930.00 | 9,400.00 | 8,930.00 | 9,040.00 | 8,758.13 | 0.67% | 57,792 |
| Dec 10, 2025 | 8,980.00 | 9,020.00 | 8,920.00 | 8,980.00 | 8,700.00 | - | 13,813 |
| Dec 9, 2025 | 9,020.00 | 9,030.00 | 8,940.00 | 8,980.00 | 8,700.00 | -0.44% | 15,932 |
| Dec 8, 2025 | 9,080.00 | 9,080.00 | 8,940.00 | 9,020.00 | 8,738.75 | -0.22% | 19,581 |
| Dec 5, 2025 | 9,130.00 | 9,850.00 | 8,970.00 | 9,040.00 | 8,758.13 | -0.99% | 111,397 |
| Dec 4, 2025 | 9,210.00 | 9,220.00 | 9,060.00 | 9,130.00 | 8,845.32 | -0.44% | 12,124 |
| Dec 3, 2025 | 9,100.00 | 9,230.00 | 9,040.00 | 9,170.00 | 8,884.08 | 0.77% | 6,494 |
| Dec 2, 2025 | 9,080.00 | 9,190.00 | 9,030.00 | 9,100.00 | 8,816.26 | - | 8,615 |
| Dec 1, 2025 | 9,100.00 | 9,120.00 | 9,050.00 | 9,100.00 | 8,816.26 | - | 7,561 |
| Nov 28, 2025 | 9,070.00 | 9,140.00 | 9,010.00 | 9,100.00 | 8,816.26 | 0.33% | 4,303 |
| Nov 27, 2025 | 9,030.00 | 9,100.00 | 9,030.00 | 9,070.00 | 8,787.19 | 0.44% | 3,189 |
| Nov 26, 2025 | 9,010.00 | 9,170.00 | 9,010.00 | 9,030.00 | 8,748.44 | -0.33% | 10,052 |
| Nov 25, 2025 | 9,080.00 | 9,160.00 | 9,000.00 | 9,060.00 | 8,777.51 | -0.98% | 9,124 |
| Nov 24, 2025 | 9,150.00 | 9,170.00 | 9,060.00 | 9,150.00 | 8,864.70 | - | 6,678 |
| Nov 21, 2025 | 9,070.00 | 9,260.00 | 9,020.00 | 9,150.00 | 8,864.70 | 0.11% | 13,285 |
| Nov 20, 2025 | 9,010.00 | 9,180.00 | 8,960.00 | 9,140.00 | 8,855.01 | 1.44% | 11,297 |
| Nov 19, 2025 | 8,990.00 | 9,060.00 | 8,610.00 | 9,010.00 | 8,729.06 | 0.22% | 32,409 |
| Nov 18, 2025 | 9,120.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,709.69 | -2.28% | 7,806 |
| Nov 17, 2025 | 9,090.00 | 9,200.00 | 8,940.00 | 9,200.00 | 8,913.14 | 2.00% | 10,258 |
| Nov 14, 2025 | 9,240.00 | 9,280.00 | 9,020.00 | 9,020.00 | 8,738.75 | -2.28% | 11,500 |
| Nov 13, 2025 | 9,090.00 | 9,310.00 | 9,090.00 | 9,230.00 | 8,942.20 | 0.33% | 12,996 |
| Nov 12, 2025 | 9,020.00 | 9,220.00 | 9,020.00 | 9,200.00 | 8,913.14 | 2.00% | 18,883 |
| Nov 11, 2025 | 9,000.00 | 9,120.00 | 8,980.00 | 9,020.00 | 8,738.75 | 0.22% | 11,874 |
| Nov 10, 2025 | 8,870.00 | 9,110.00 | 8,870.00 | 9,000.00 | 8,719.38 | 0.90% | 23,596 |
| Nov 7, 2025 | 8,870.00 | 8,930.00 | 8,760.00 | 8,920.00 | 8,641.87 | 0.56% | 10,266 |
| Nov 6, 2025 | 8,810.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,593.43 | 1.14% | 10,791 |
| Nov 5, 2025 | 8,840.00 | 8,840.00 | 8,560.00 | 8,770.00 | 8,496.55 | 0.11% | 14,473 |
| Nov 4, 2025 | 8,960.00 | 8,960.00 | 8,690.00 | 8,760.00 | 8,486.86 | -0.90% | 20,085 |
| Nov 3, 2025 | 8,940.00 | 8,970.00 | 8,840.00 | 8,840.00 | 8,564.37 | -2.00% | 17,606 |
| Oct 31, 2025 | 8,860.00 | 9,030.00 | 8,670.00 | 9,020.00 | 8,738.75 | 1.81% | 44,929 |
| Oct 30, 2025 | 8,920.00 | 8,970.00 | 8,800.00 | 8,860.00 | 8,583.74 | -1.34% | 19,296 |
| Oct 29, 2025 | 9,040.00 | 9,050.00 | 8,800.00 | 8,980.00 | 8,700.00 | -0.66% | 22,271 |
| Oct 28, 2025 | 9,000.00 | 9,080.00 | 8,950.00 | 9,040.00 | 8,758.13 | -0.33% | 21,655 |
| Oct 27, 2025 | 9,070.00 | 9,080.00 | 8,900.00 | 9,070.00 | 8,787.19 | - | 23,943 |
| Oct 24, 2025 | 9,110.00 | 9,110.00 | 8,980.00 | 9,070.00 | 8,787.19 | -0.44% | 13,770 |
| Oct 23, 2025 | 9,030.00 | 9,140.00 | 9,030.00 | 9,110.00 | 8,825.95 | - | 10,003 |
| Oct 22, 2025 | 9,020.00 | 9,150.00 | 8,980.00 | 9,110.00 | 8,825.95 | 1.00% | 7,828 |
| Oct 21, 2025 | 9,180.00 | 9,190.00 | 9,020.00 | 9,020.00 | 8,738.75 | -1.74% | 15,927 |
| Oct 20, 2025 | 9,210.00 | 9,210.00 | 9,020.00 | 9,180.00 | 8,893.76 | 1.21% | 7,217 |
| Oct 17, 2025 | 9,170.00 | 9,180.00 | 9,010.00 | 9,070.00 | 8,787.19 | -1.09% | 17,245 |
| Oct 16, 2025 | 9,170.00 | 9,190.00 | 9,090.00 | 9,170.00 | 8,884.08 | 0.11% | 10,952 |
| Oct 15, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 8,874.39 | -0.33% | 11,072 |
| Oct 14, 2025 | 9,060.00 | 9,190.00 | 8,910.00 | 9,190.00 | 8,903.45 | 0.88% | 27,107 |
| Oct 13, 2025 | 9,100.00 | 9,280.00 | 9,000.00 | 9,110.00 | 8,825.95 | 0.11% | 13,914 |
| Oct 10, 2025 | 9,050.00 | 9,140.00 | 8,880.00 | 9,100.00 | 8,816.26 | -0.11% | 18,584 |