See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.79▲ 3.34%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,465.003,500.003,425.003,500.003,500.00130,119
2023-02-083,435.003,505.003,435.003,490.003,490.00134,282
2023-02-073,465.003,490.003,430.003,430.003,430.00159,232
2023-02-063,460.003,505.003,440.003,465.003,465.00167,103
2023-02-033,420.003,480.003,400.003,475.003,475.00194,520
2023-02-023,430.003,435.003,385.003,400.003,400.00231,577
2023-02-013,415.003,670.003,380.003,395.003,395.001,079,052
2023-01-313,395.003,440.003,385.003,395.003,395.0087,878
2023-01-303,460.003,475.003,395.003,415.003,415.00148,569
2023-01-273,475.003,490.003,440.003,450.003,450.0088,702
2023-01-263,495.003,495.003,445.003,460.003,460.00105,718
2023-01-253,480.003,485.003,445.003,450.003,450.00107,434
2023-01-203,480.003,480.003,450.003,450.003,450.0052,880
2023-01-193,455.003,475.003,420.003,470.003,470.0084,589
2023-01-183,435.003,475.003,405.003,470.003,470.00104,141
2023-01-173,520.003,520.003,395.003,440.003,440.00291,189
2023-01-163,520.003,535.003,495.003,505.003,505.0068,137
2023-01-133,540.003,550.003,490.003,505.003,505.00182,712
2023-01-123,620.003,670.003,500.003,540.003,540.00349,148
2023-01-113,595.003,635.003,565.003,620.003,620.00215,752
2023-01-103,635.003,780.003,545.003,595.003,595.001,965,768
2023-01-093,470.003,535.003,470.003,525.003,525.00174,273
2023-01-063,490.003,530.003,410.003,465.003,465.00273,133
2023-01-053,495.003,570.003,475.003,510.003,510.00457,716
2023-01-043,415.003,825.003,385.003,515.003,515.005,911,309
2023-01-033,435.003,465.003,260.003,335.003,335.00233,705
2023-01-023,505.003,550.003,445.003,475.003,475.00124,465
2022-12-293,550.003,610.003,495.003,500.003,500.00143,430
2022-12-283,530.003,660.003,530.003,580.003,580.00147,587
2022-12-273,510.003,580.003,505.003,545.003,545.00109,652
2022-12-263,550.003,550.003,445.003,505.003,505.00112,969
2022-12-233,630.003,630.003,480.003,500.003,500.00156,621
2022-12-223,630.003,695.003,610.003,615.003,615.00211,678
2022-12-213,630.003,635.003,545.003,620.003,620.00144,700
2022-12-203,680.003,780.003,525.003,580.003,580.00268,754
2022-12-193,655.003,720.003,640.003,690.003,690.00177,598
2022-12-163,540.003,730.003,540.003,675.003,675.00414,130
2022-12-153,585.003,620.003,525.003,615.003,615.00234,082
2022-12-143,555.003,645.003,495.003,595.003,595.00528,769
2022-12-133,455.003,625.003,445.003,555.003,555.001,106,022
2022-12-123,385.003,955.003,350.003,450.003,450.005,312,951
2022-12-093,450.003,450.003,340.003,370.003,370.00156,940
2022-12-083,530.003,530.003,400.003,415.003,415.00123,100
2022-12-073,525.003,570.003,430.003,520.003,520.0082,225
2022-12-063,565.003,775.003,510.003,525.003,525.00257,674
2022-12-053,595.003,660.003,595.003,635.003,635.0083,705
2022-12-023,625.003,640.003,580.003,595.003,595.0074,702
2022-12-013,660.003,690.003,610.003,625.003,625.00156,719
2022-11-303,570.003,670.003,570.003,620.003,620.00134,608
2022-11-293,445.003,580.003,420.003,560.003,560.0094,148
2022-11-283,525.003,545.003,435.003,445.003,445.0085,920
2022-11-253,600.003,600.003,500.003,520.003,520.00100,579
2022-11-243,510.003,600.003,490.003,595.003,595.00134,893
2022-11-233,430.003,485.003,420.003,475.003,475.0089,429
2022-11-223,455.003,475.003,405.003,410.003,410.00110,434
2022-11-213,625.003,675.003,460.003,475.003,475.00219,549
2022-11-183,660.003,710.003,590.003,625.003,625.00138,625
2022-11-173,645.003,740.003,630.003,700.003,700.00182,172
2022-11-163,750.003,750.003,645.003,685.003,685.00148,873
2022-11-153,650.003,750.003,635.003,730.003,730.00273,934
← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.