CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,800.00 | 7,050.00 | 6,790.00 | 7,040.00 | 7,040.00 | 588,900 |
| 2021-11-23 | 6,960.00 | 6,960.00 | 6,780.00 | 6,820.00 | 6,820.00 | 361,625 |
| 2021-11-22 | 6,800.00 | 6,980.00 | 6,730.00 | 6,960.00 | 6,960.00 | 405,610 |
| 2021-11-19 | 6,770.00 | 6,960.00 | 6,680.00 | 6,800.00 | 6,800.00 | 543,892 |
| 2021-11-18 | 7,000.00 | 7,000.00 | 6,680.00 | 6,820.00 | 6,820.00 | 816,659 |
| 2021-11-17 | 7,090.00 | 7,130.00 | 6,940.00 | 6,990.00 | 6,990.00 | 483,093 |
| 2021-11-16 | 6,760.00 | 7,140.00 | 6,670.00 | 7,130.00 | 7,130.00 | 930,484 |
| 2021-11-15 | 6,490.00 | 6,830.00 | 6,460.00 | 6,750.00 | 6,750.00 | 559,266 |
| 2021-11-12 | 6,200.00 | 7,400.00 | 6,120.00 | 6,580.00 | 6,580.00 | 2,486,629 |
| 2021-11-11 | 6,380.00 | 6,400.00 | 6,180.00 | 6,230.00 | 6,230.00 | 478,978 |
| 2021-11-10 | 6,420.00 | 6,600.00 | 6,370.00 | 6,420.00 | 6,420.00 | 426,136 |
| 2021-11-09 | 6,720.00 | 6,850.00 | 6,470.00 | 6,510.00 | 6,510.00 | 526,001 |
| 2021-11-08 | 6,950.00 | 6,950.00 | 6,650.00 | 6,710.00 | 6,710.00 | 382,505 |
| 2021-11-05 | 7,140.00 | 7,190.00 | 6,850.00 | 6,870.00 | 6,870.00 | 758,524 |
| 2021-11-04 | 7,200.00 | 7,310.00 | 6,980.00 | 7,140.00 | 7,140.00 | 502,413 |
| 2021-11-03 | 7,180.00 | 7,610.00 | 7,030.00 | 7,140.00 | 7,140.00 | 1,155,523 |
| 2021-11-02 | 6,890.00 | 7,150.00 | 6,890.00 | 7,140.00 | 7,140.00 | 371,738 |
| 2021-11-01 | 6,850.00 | 7,000.00 | 6,770.00 | 6,920.00 | 6,920.00 | 283,616 |
| 2021-10-29 | 6,850.00 | 6,870.00 | 6,680.00 | 6,850.00 | 6,850.00 | 257,461 |
| 2021-10-28 | 6,900.00 | 6,960.00 | 6,800.00 | 6,850.00 | 6,850.00 | 317,425 |
| 2021-10-27 | 7,070.00 | 7,120.00 | 6,900.00 | 6,900.00 | 6,900.00 | 290,936 |
| 2021-10-26 | 7,010.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | 303,546 |
| 2021-10-25 | 7,000.00 | 7,140.00 | 6,950.00 | 7,010.00 | 7,010.00 | 377,174 |
| 2021-10-22 | 7,000.00 | 7,000.00 | 6,820.00 | 6,970.00 | 6,970.00 | 413,810 |
| 2021-10-21 | 6,920.00 | 7,060.00 | 6,900.00 | 6,940.00 | 6,940.00 | 377,424 |
| 2021-10-20 | 6,800.00 | 7,150.00 | 6,760.00 | 6,930.00 | 6,930.00 | 744,963 |
| 2021-10-19 | 6,680.00 | 6,840.00 | 6,680.00 | 6,820.00 | 6,820.00 | 265,223 |
| 2021-10-18 | 6,830.00 | 6,850.00 | 6,690.00 | 6,720.00 | 6,720.00 | 194,489 |
| 2021-10-15 | 6,850.00 | 6,850.00 | 6,730.00 | 6,820.00 | 6,820.00 | 268,200 |
| 2021-10-14 | 6,530.00 | 6,860.00 | 6,520.00 | 6,810.00 | 6,810.00 | 482,289 |
← NewerPage 21 of 21 · 1,230 trading days
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.