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%WTI100.24▲ 0.77%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,635.003,695.003,630.003,650.003,650.00136,985
2022-11-113,625.003,660.003,590.003,625.003,625.00188,980
2022-11-103,485.003,580.003,440.003,565.003,565.00163,396
2022-11-093,530.003,560.003,470.003,490.003,490.00155,784
2022-11-083,440.003,545.003,440.003,525.003,525.00105,019
2022-11-073,545.003,735.003,445.003,475.003,475.00352,188
2022-11-043,530.003,560.003,430.003,530.003,530.00194,119
2022-11-033,540.003,555.003,465.003,530.003,530.00187,474
2022-11-023,315.003,640.003,310.003,595.003,595.00523,339
2022-11-013,450.003,520.003,385.003,485.003,485.00174,028
2022-10-313,400.003,435.003,310.003,410.003,410.00174,802
2022-10-283,490.003,490.003,395.003,395.003,395.00142,268
2022-10-273,450.003,560.003,445.003,460.003,460.00192,162
2022-10-263,420.003,520.003,400.003,475.003,475.00341,023
2022-10-253,520.003,550.003,400.003,415.003,415.00618,680
2022-10-243,415.003,690.003,355.003,415.003,415.002,410,155
2022-10-213,385.003,490.003,340.003,405.003,405.00384,242
2022-10-203,250.003,420.003,225.003,420.003,420.00345,905
2022-10-193,370.003,800.003,235.003,250.003,250.002,207,802
2022-10-183,265.003,400.003,250.003,360.003,360.00205,462
2022-10-173,165.003,260.003,155.003,245.003,245.00140,672
2022-10-143,095.003,255.003,095.003,250.003,250.00274,948
2022-10-133,170.003,180.003,035.003,045.003,045.00218,607
2022-10-123,085.003,215.003,085.003,165.003,165.00209,825
2022-10-113,200.003,250.003,105.003,130.003,130.00234,756
2022-10-073,245.003,300.003,230.003,270.003,270.00130,171
2022-10-063,175.003,320.003,160.003,280.003,280.00345,408
2022-10-053,190.003,255.003,155.003,165.003,165.00195,345
2022-10-043,120.003,220.003,095.003,170.003,170.00160,961
2022-09-303,055.003,095.003,015.003,075.003,075.00142,509
2022-09-293,050.003,165.003,050.003,070.003,070.00244,281
2022-09-283,020.003,125.002,960.003,045.003,045.00429,552
2022-09-273,085.003,125.002,965.003,025.003,025.00370,549
2022-09-263,070.003,130.002,950.003,085.003,085.00706,626
2022-09-233,300.003,410.003,140.003,180.003,180.00251,667
2022-09-223,340.003,385.003,200.003,300.003,300.00331,811
2022-09-213,320.003,390.003,310.003,360.003,360.00266,094
2022-09-203,345.003,675.003,310.003,350.003,350.001,353,775
2022-09-193,355.003,385.003,295.003,310.003,310.00310,155
2022-09-163,355.003,415.003,315.003,390.003,390.00194,789
2022-09-153,500.003,500.003,335.003,400.003,400.00297,580
2022-09-143,365.003,515.003,360.003,475.003,475.00280,953
2022-09-133,555.003,810.003,395.003,485.003,485.003,009,048
2022-09-083,375.003,455.003,290.003,390.003,390.00594,891
2022-09-073,510.003,510.003,320.003,380.003,380.00255,414
2022-09-063,460.003,515.003,460.003,495.003,495.00166,181
2022-09-053,610.003,690.003,450.003,460.003,460.00472,950
2022-09-023,555.003,700.003,555.003,670.003,670.00277,700
2022-09-013,660.003,700.003,500.003,595.003,595.00268,416
2022-08-313,605.003,680.003,605.003,655.003,655.0079,527
2022-08-303,570.003,675.003,555.003,660.003,660.00117,504
2022-08-293,625.003,625.003,550.003,570.003,570.00176,109
2022-08-263,700.003,755.003,645.003,725.003,725.00259,133
2022-08-253,650.003,740.003,640.003,700.003,700.00141,751
2022-08-243,610.003,690.003,545.003,690.003,690.00266,636
2022-08-233,705.003,740.003,610.003,610.003,610.00256,239
2022-08-223,850.003,900.003,715.003,735.003,735.00271,263
2022-08-193,930.003,970.003,870.003,885.003,885.00161,227
2022-08-183,900.003,975.003,760.003,930.003,930.00424,923
2022-08-173,935.004,310.003,930.003,930.003,930.001,070,682
← NewerPage 17 of 21 · 1,223 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.