CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,795.00 | 6,120.00 | 4,760.00 | 5,250.00 | 5,250.00 | 11,570,370 |
| 2022-05-18 | 4,810.00 | 4,910.00 | 4,775.00 | 4,900.00 | 4,900.00 | 136,872 |
| 2022-05-17 | 4,675.00 | 4,810.00 | 4,675.00 | 4,810.00 | 4,810.00 | 123,789 |
| 2022-05-16 | 4,610.00 | 4,780.00 | 4,610.00 | 4,695.00 | 4,695.00 | 122,242 |
| 2022-05-13 | 4,565.00 | 4,670.00 | 4,560.00 | 4,605.00 | 4,605.00 | 117,457 |
| 2022-05-12 | 4,600.00 | 4,850.00 | 4,465.00 | 4,555.00 | 4,555.00 | 253,223 |
| 2022-05-11 | 4,615.00 | 4,765.00 | 4,615.00 | 4,690.00 | 4,690.00 | 145,641 |
| 2022-05-10 | 4,645.00 | 4,750.00 | 4,525.00 | 4,640.00 | 4,640.00 | 316,668 |
| 2022-05-09 | 4,905.00 | 4,960.00 | 4,790.00 | 4,790.00 | 4,790.00 | 209,694 |
| 2022-05-06 | 5,030.00 | 5,060.00 | 4,905.00 | 4,935.00 | 4,935.00 | 329,434 |
| 2022-05-04 | 5,110.00 | 5,120.00 | 5,060.00 | 5,070.00 | 5,070.00 | 141,838 |
| 2022-05-03 | 5,100.00 | 5,160.00 | 5,070.00 | 5,070.00 | 5,070.00 | 92,936 |
| 2022-05-02 | 5,080.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 91,270 |
| 2022-04-29 | 5,080.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 100,903 |
| 2022-04-28 | 5,140.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | 113,395 |
| 2022-04-27 | 5,130.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 269,101 |
| 2022-04-26 | 5,330.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,250.00 | 168,283 |
| 2022-04-25 | 5,350.00 | 5,420.00 | 5,250.00 | 5,250.00 | 5,250.00 | 150,453 |
| 2022-04-22 | 5,400.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | 110,165 |
| 2022-04-21 | 5,480.00 | 5,500.00 | 5,420.00 | 5,450.00 | 5,450.00 | 158,242 |
| 2022-04-20 | 5,430.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,500.00 | 170,481 |
| 2022-04-19 | 5,370.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,450.00 | 142,548 |
| 2022-04-18 | 5,400.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,420.00 | 147,443 |
| 2022-04-15 | 5,310.00 | 5,580.00 | 5,310.00 | 5,400.00 | 5,400.00 | 430,274 |
| 2022-04-14 | 5,340.00 | 5,420.00 | 5,330.00 | 5,350.00 | 5,350.00 | 71,850 |
| 2022-04-13 | 5,250.00 | 5,370.00 | 5,250.00 | 5,340.00 | 5,340.00 | 115,220 |
| 2022-04-12 | 5,260.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,260.00 | 202,722 |
| 2022-04-11 | 5,400.00 | 5,420.00 | 5,320.00 | 5,330.00 | 5,330.00 | 130,707 |
| 2022-04-08 | 5,340.00 | 5,450.00 | 5,340.00 | 5,390.00 | 5,390.00 | 133,796 |
| 2022-04-07 | 5,500.00 | 5,560.00 | 5,330.00 | 5,340.00 | 5,340.00 | 287,022 |
| 2022-04-06 | 5,500.00 | 5,690.00 | 5,440.00 | 5,560.00 | 5,560.00 | 380,731 |
| 2022-04-05 | 5,530.00 | 5,600.00 | 5,440.00 | 5,550.00 | 5,550.00 | 258,005 |
| 2022-04-04 | 5,450.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,500.00 | 185,294 |
| 2022-04-01 | 5,400.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,450.00 | 164,459 |
| 2022-03-31 | 5,460.00 | 5,510.00 | 5,420.00 | 5,450.00 | 5,450.00 | 177,950 |
| 2022-03-30 | 5,350.00 | 5,520.00 | 5,350.00 | 5,450.00 | 5,450.00 | 313,152 |
| 2022-03-29 | 5,300.00 | 5,870.00 | 5,200.00 | 5,350.00 | 5,350.00 | 2,193,767 |
| 2022-03-28 | 5,430.00 | 5,430.00 | 5,280.00 | 5,290.00 | 5,290.00 | 294,494 |
| 2022-03-25 | 5,420.00 | 5,490.00 | 5,410.00 | 5,420.00 | 5,420.00 | 230,544 |
| 2022-03-24 | 5,400.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,410.00 | 159,854 |
| 2022-03-23 | 5,350.00 | 5,420.00 | 5,320.00 | 5,410.00 | 5,410.00 | 270,919 |
| 2022-03-22 | 5,630.00 | 5,640.00 | 5,300.00 | 5,390.00 | 5,390.00 | 774,171 |
| 2022-03-21 | 5,780.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | 162,449 |
| 2022-03-18 | 5,830.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 152,151 |
| 2022-03-17 | 5,730.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,830.00 | 232,675 |
| 2022-03-16 | 5,610.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 186,921 |
| 2022-03-15 | 5,690.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | 103,232 |
| 2022-03-14 | 5,770.00 | 5,770.00 | 5,620.00 | 5,650.00 | 5,650.00 | 170,594 |
| 2022-03-11 | 5,710.00 | 5,870.00 | 5,690.00 | 5,780.00 | 5,780.00 | 143,887 |
| 2022-03-10 | 5,680.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,700.00 | 228,150 |
| 2022-03-08 | 5,550.00 | 5,710.00 | 5,520.00 | 5,530.00 | 5,530.00 | 183,492 |
| 2022-03-07 | 5,670.00 | 5,900.00 | 5,630.00 | 5,700.00 | 5,700.00 | 288,499 |
| 2022-03-04 | 5,800.00 | 5,850.00 | 5,650.00 | 5,780.00 | 5,780.00 | 199,679 |
| 2022-03-03 | 5,750.00 | 6,030.00 | 5,750.00 | 5,850.00 | 5,850.00 | 531,027 |
| 2022-03-02 | 5,640.00 | 5,780.00 | 5,630.00 | 5,750.00 | 5,750.00 | 119,416 |
| 2022-02-28 | 5,610.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,670.00 | 140,477 |
| 2022-02-25 | 5,690.00 | 5,740.00 | 5,580.00 | 5,630.00 | 5,630.00 | 184,027 |
| 2022-02-24 | 5,810.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,560.00 | 342,561 |
| 2022-02-23 | 5,700.00 | 5,900.00 | 5,680.00 | 5,900.00 | 5,900.00 | 333,668 |
| 2022-02-22 | 5,640.00 | 5,850.00 | 5,610.00 | 5,680.00 | 5,680.00 | 208,646 |
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.