CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,640.00 | 5,850.00 | 5,610.00 | 5,680.00 | 5,680.00 | 208,646 |
| 2022-02-21 | 5,630.00 | 5,950.00 | 5,530.00 | 5,800.00 | 5,800.00 | 428,047 |
| 2022-02-18 | 5,530.00 | 5,690.00 | 5,500.00 | 5,680.00 | 5,680.00 | 221,685 |
| 2022-02-17 | 5,640.00 | 5,760.00 | 5,500.00 | 5,640.00 | 5,640.00 | 265,057 |
| 2022-02-16 | 5,490.00 | 5,690.00 | 5,470.00 | 5,660.00 | 5,660.00 | 355,128 |
| 2022-02-15 | 5,510.00 | 5,610.00 | 5,280.00 | 5,390.00 | 5,390.00 | 365,776 |
| 2022-02-14 | 5,540.00 | 5,740.00 | 5,380.00 | 5,440.00 | 5,440.00 | 454,565 |
| 2022-02-11 | 5,970.00 | 5,970.00 | 5,710.00 | 5,750.00 | 5,750.00 | 418,920 |
| 2022-02-10 | 6,170.00 | 6,210.00 | 6,010.00 | 6,020.00 | 6,020.00 | 385,595 |
| 2022-02-09 | 6,100.00 | 6,230.00 | 6,090.00 | 6,150.00 | 6,150.00 | 366,625 |
| 2022-02-08 | 6,190.00 | 6,320.00 | 6,050.00 | 6,150.00 | 6,150.00 | 843,994 |
| 2022-02-07 | 6,130.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,150.00 | 984,041 |
| 2022-02-04 | 5,280.00 | 6,680.00 | 5,250.00 | 6,130.00 | 6,130.00 | 13,404,100 |
| 2022-02-03 | 5,190.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,330.00 | 367,972 |
| 2022-01-28 | 5,050.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 589,561 |
| 2022-01-27 | 5,320.00 | 5,390.00 | 5,070.00 | 5,070.00 | 5,070.00 | 632,563 |
| 2022-01-26 | 5,500.00 | 5,620.00 | 5,330.00 | 5,330.00 | 5,330.00 | 797,043 |
| 2022-01-25 | 6,040.00 | 6,100.00 | 5,600.00 | 5,610.00 | 5,610.00 | 762,043 |
| 2022-01-24 | 6,260.00 | 6,390.00 | 6,040.00 | 6,090.00 | 6,090.00 | 449,218 |
| 2022-01-21 | 6,300.00 | 6,390.00 | 6,300.00 | 6,310.00 | 6,310.00 | 278,127 |
| 2022-01-20 | 6,320.00 | 6,430.00 | 6,300.00 | 6,360.00 | 6,360.00 | 305,042 |
| 2022-01-19 | 6,260.00 | 6,630.00 | 6,260.00 | 6,400.00 | 6,400.00 | 895,942 |
| 2022-01-18 | 6,630.00 | 6,640.00 | 6,370.00 | 6,410.00 | 6,410.00 | 507,908 |
| 2022-01-17 | 6,550.00 | 6,880.00 | 6,450.00 | 6,580.00 | 6,580.00 | 1,876,029 |
| 2022-01-14 | 6,470.00 | 6,560.00 | 6,450.00 | 6,520.00 | 6,520.00 | 315,272 |
| 2022-01-13 | 6,590.00 | 6,590.00 | 6,410.00 | 6,540.00 | 6,540.00 | 486,835 |
| 2022-01-12 | 6,380.00 | 6,900.00 | 6,350.00 | 6,590.00 | 6,590.00 | 1,299,080 |
| 2022-01-11 | 6,450.00 | 6,460.00 | 6,280.00 | 6,380.00 | 6,380.00 | 359,561 |
| 2022-01-10 | 6,520.00 | 6,540.00 | 6,360.00 | 6,450.00 | 6,450.00 | 318,823 |
| 2022-01-07 | 6,550.00 | 6,570.00 | 6,500.00 | 6,540.00 | 6,540.00 | 207,363 |
| 2022-01-06 | 6,480.00 | 6,550.00 | 6,440.00 | 6,540.00 | 6,540.00 | 333,945 |
| 2022-01-05 | 6,600.00 | 6,600.00 | 6,480.00 | 6,560.00 | 6,560.00 | 265,805 |
| 2022-01-04 | 6,620.00 | 6,620.00 | 6,530.00 | 6,570.00 | 6,570.00 | 233,332 |
| 2022-01-03 | 6,640.00 | 6,730.00 | 6,540.00 | 6,610.00 | 6,610.00 | 294,413 |
| 2021-12-30 | 6,630.00 | 6,690.00 | 6,580.00 | 6,620.00 | 6,620.00 | 217,090 |
| 2021-12-29 | 6,460.00 | 6,680.00 | 6,460.00 | 6,630.00 | 6,630.00 | 321,399 |
| 2021-12-28 | 6,600.00 | 6,620.00 | 6,460.00 | 6,460.00 | 6,460.00 | 583,616 |
| 2021-12-27 | 6,530.00 | 6,860.00 | 6,440.00 | 6,610.00 | 6,610.00 | 521,682 |
| 2021-12-24 | 6,620.00 | 6,630.00 | 6,390.00 | 6,530.00 | 6,530.00 | 469,965 |
| 2021-12-23 | 6,630.00 | 6,720.00 | 6,460.00 | 6,530.00 | 6,530.00 | 573,524 |
| 2021-12-22 | 6,800.00 | 6,820.00 | 6,600.00 | 6,700.00 | 6,700.00 | 406,425 |
| 2021-12-21 | 6,760.00 | 6,940.00 | 6,690.00 | 6,730.00 | 6,730.00 | 526,417 |
| 2021-12-20 | 6,890.00 | 6,900.00 | 6,650.00 | 6,710.00 | 6,710.00 | 572,563 |
| 2021-12-17 | 6,850.00 | 6,990.00 | 6,740.00 | 6,860.00 | 6,860.00 | 504,308 |
| 2021-12-16 | 6,840.00 | 6,970.00 | 6,830.00 | 6,880.00 | 6,880.00 | 558,158 |
| 2021-12-15 | 6,850.00 | 6,870.00 | 6,740.00 | 6,790.00 | 6,790.00 | 762,241 |
| 2021-12-14 | 7,050.00 | 7,140.00 | 6,860.00 | 6,950.00 | 6,950.00 | 924,373 |
| 2021-12-13 | 7,390.00 | 8,480.00 | 7,100.00 | 7,140.00 | 7,140.00 | 5,980,356 |
| 2021-12-10 | 7,220.00 | 7,480.00 | 7,210.00 | 7,390.00 | 7,390.00 | 1,110,291 |
| 2021-12-09 | 7,100.00 | 7,340.00 | 7,000.00 | 7,340.00 | 7,340.00 | 1,984,265 |
| 2021-12-08 | 6,930.00 | 7,230.00 | 6,850.00 | 7,150.00 | 7,150.00 | 1,006,186 |
| 2021-12-07 | 6,640.00 | 6,980.00 | 6,570.00 | 6,910.00 | 6,910.00 | 1,218,539 |
| 2021-12-06 | 6,550.00 | 6,660.00 | 6,490.00 | 6,600.00 | 6,600.00 | 466,612 |
| 2021-12-03 | 6,310.00 | 6,570.00 | 6,300.00 | 6,550.00 | 6,550.00 | 556,056 |
| 2021-12-02 | 6,260.00 | 6,430.00 | 6,240.00 | 6,330.00 | 6,330.00 | 734,003 |
| 2021-12-01 | 6,290.00 | 6,570.00 | 6,040.00 | 6,320.00 | 6,320.00 | 1,639,715 |
| 2021-11-30 | 6,520.00 | 6,620.00 | 6,110.00 | 6,150.00 | 6,150.00 | 2,375,748 |
| 2021-11-29 | 6,480.00 | 6,670.00 | 6,410.00 | 6,490.00 | 6,490.00 | 506,584 |
| 2021-11-26 | 6,830.00 | 6,870.00 | 6,540.00 | 6,670.00 | 6,670.00 | 737,385 |
| 2021-11-25 | 6,970.00 | 7,020.00 | 6,770.00 | 6,820.00 | 6,820.00 | 447,966 |
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.