China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,064.00 | 1,127.00 | 1,057.00 | 1,111.00 | 4,444.00 | 230,758 |
| 2024-07-05 | 1,040.00 | 1,068.00 | 1,034.00 | 1,064.00 | 4,256.00 | 127,822 |
| 2024-07-04 | 1,057.00 | 1,063.00 | 1,047.00 | 1,048.00 | 4,192.00 | 151,748 |
| 2024-07-03 | 1,095.00 | 1,104.00 | 1,060.00 | 1,061.00 | 4,244.00 | 196,481 |
| 2024-07-02 | 1,120.00 | 1,124.00 | 1,091.00 | 1,093.00 | 4,372.00 | 202,867 |
| 2024-07-01 | 1,126.00 | 1,129.00 | 1,120.00 | 1,120.00 | 4,480.00 | 120,264 |
| 2024-06-28 | 1,133.00 | 1,141.00 | 1,123.00 | 1,126.00 | 4,504.00 | 174,955 |
| 2024-06-27 | 1,155.00 | 1,156.00 | 1,133.00 | 1,133.00 | 4,532.00 | 171,512 |
| 2024-06-26 | 1,164.00 | 1,170.00 | 1,154.00 | 1,155.00 | 4,620.00 | 143,347 |
| 2024-06-25 | 1,144.00 | 1,235.00 | 1,144.00 | 1,172.00 | 4,688.00 | 1,394,593 |
| 2024-06-24 | 1,169.00 | 1,169.00 | 1,136.00 | 1,137.00 | 4,548.00 | 148,904 |
| 2024-06-21 | 1,188.00 | 1,188.00 | 1,160.00 | 1,161.00 | 4,644.00 | 114,128 |
| 2024-06-20 | 1,174.00 | 1,179.00 | 1,170.00 | 1,174.00 | 4,696.00 | 93,602 |
| 2024-06-19 | 1,162.00 | 1,220.00 | 1,162.00 | 1,174.00 | 4,696.00 | 239,220 |
| 2024-06-18 | 1,161.00 | 1,171.00 | 1,160.00 | 1,164.00 | 4,656.00 | 103,688 |
| 2024-06-17 | 1,175.00 | 1,179.00 | 1,165.00 | 1,165.00 | 4,660.00 | 95,758 |
| 2024-06-14 | 1,189.00 | 1,193.00 | 1,173.00 | 1,175.00 | 4,700.00 | 187,464 |
| 2024-06-13 | 1,195.00 | 1,198.00 | 1,187.00 | 1,189.00 | 4,756.00 | 138,852 |
| 2024-06-12 | 1,210.00 | 1,217.00 | 1,192.00 | 1,194.00 | 4,776.00 | 156,713 |
| 2024-06-11 | 1,190.00 | 1,224.00 | 1,182.00 | 1,208.00 | 4,832.00 | 213,821 |
| 2024-06-10 | 1,188.00 | 1,196.00 | 1,186.00 | 1,189.00 | 4,756.00 | 139,868 |
| 2024-06-07 | 1,187.00 | 1,207.00 | 1,187.00 | 1,193.00 | 4,772.00 | 107,801 |
| 2024-06-05 | 1,198.00 | 1,205.00 | 1,184.00 | 1,191.00 | 4,764.00 | 158,211 |
| 2024-06-04 | 1,224.00 | 1,224.00 | 1,198.00 | 1,199.00 | 4,796.00 | 266,392 |
| 2024-06-03 | 1,218.00 | 1,236.00 | 1,217.00 | 1,225.00 | 4,900.00 | 158,063 |
| 2024-05-31 | 1,224.00 | 1,239.00 | 1,220.00 | 1,220.00 | 4,880.00 | 186,814 |
| 2024-05-30 | 1,225.00 | 1,287.00 | 1,220.00 | 1,229.00 | 4,916.00 | 455,165 |
| 2024-05-29 | 1,289.00 | 1,300.00 | 1,231.00 | 1,233.00 | 4,932.00 | 394,644 |
| 2024-05-28 | 1,229.00 | 1,325.00 | 1,218.00 | 1,289.00 | 5,156.00 | 941,090 |
| 2024-05-27 | 1,210.00 | 1,245.00 | 1,210.00 | 1,229.00 | 4,916.00 | 252,565 |
| 2024-05-24 | 1,225.00 | 1,225.00 | 1,197.00 | 1,206.00 | 4,824.00 | 211,167 |
| 2024-05-23 | 1,252.00 | 1,260.00 | 1,225.00 | 1,225.00 | 4,900.00 | 289,274 |
| 2024-05-22 | 1,270.00 | 1,282.00 | 1,244.00 | 1,254.00 | 5,016.00 | 280,149 |
| 2024-05-21 | 1,267.00 | 1,304.00 | 1,250.00 | 1,267.00 | 5,068.00 | 479,958 |
| 2024-05-20 | 1,269.00 | 1,269.00 | 1,242.00 | 1,267.00 | 5,068.00 | 208,140 |
| 2024-05-17 | 1,293.00 | 1,296.00 | 1,269.00 | 1,270.00 | 5,080.00 | 217,336 |
| 2024-05-16 | 1,297.00 | 1,317.00 | 1,285.00 | 1,293.00 | 5,172.00 | 213,139 |
| 2024-05-14 | 1,305.00 | 1,312.00 | 1,271.00 | 1,288.00 | 5,152.00 | 230,880 |
| 2024-05-13 | 1,370.00 | 1,370.00 | 1,286.00 | 1,302.00 | 5,208.00 | 461,359 |
| 2024-05-10 | 1,347.00 | 1,360.00 | 1,326.00 | 1,352.00 | 5,408.00 | 357,596 |
| 2024-05-09 | 1,339.00 | 1,356.00 | 1,319.00 | 1,338.00 | 5,352.00 | 345,227 |
| 2024-05-08 | 1,289.00 | 1,383.00 | 1,289.00 | 1,338.00 | 5,352.00 | 1,380,100 |
| 2024-05-07 | 1,271.00 | 1,289.00 | 1,264.00 | 1,287.00 | 5,148.00 | 331,094 |
| 2024-05-03 | 1,260.00 | 1,267.00 | 1,245.00 | 1,256.00 | 5,024.00 | 204,466 |
| 2024-05-02 | 1,276.00 | 1,276.00 | 1,246.00 | 1,255.00 | 5,020.00 | 301,991 |
| 2024-04-30 | 1,254.00 | 1,297.00 | 1,243.00 | 1,276.00 | 5,104.00 | 519,856 |
| 2024-04-29 | 1,228.00 | 1,253.00 | 1,221.00 | 1,250.00 | 5,000.00 | 334,835 |
| 2024-04-26 | 1,231.00 | 1,249.00 | 1,208.00 | 1,225.00 | 4,900.00 | 399,472 |
| 2024-04-25 | 1,302.00 | 1,319.00 | 1,228.00 | 1,228.00 | 4,912.00 | 1,419,579 |
| 2024-04-24 | 1,194.00 | 1,203.00 | 1,180.00 | 1,203.00 | 4,812.00 | 483,735 |
| 2024-04-23 | 1,210.00 | 1,221.00 | 1,184.00 | 1,184.00 | 4,736.00 | 325,407 |
| 2024-04-22 | 1,221.00 | 1,270.00 | 1,185.00 | 1,198.00 | 4,792.00 | 514,544 |
| 2024-04-19 | 1,279.00 | 1,403.00 | 1,210.00 | 1,218.00 | 4,872.00 | 7,209,870 |
| 2024-04-18 | 1,152.00 | 1,188.00 | 1,144.00 | 1,185.00 | 4,740.00 | 297,971 |
| 2024-04-17 | 1,136.00 | 1,190.00 | 1,136.00 | 1,151.00 | 4,604.00 | 215,616 |
| 2024-04-16 | 1,166.00 | 1,182.00 | 1,149.00 | 1,150.00 | 4,600.00 | 197,699 |
| 2024-04-15 | 1,160.00 | 1,200.00 | 1,149.00 | 1,185.00 | 4,740.00 | 207,288 |
| 2024-04-12 | 1,146.00 | 1,231.00 | 1,146.00 | 1,190.00 | 4,760.00 | 508,531 |
| 2024-04-11 | 1,151.00 | 1,152.00 | 1,139.00 | 1,140.00 | 4,560.00 | 126,759 |
| 2024-04-09 | 1,148.00 | 1,210.00 | 1,144.00 | 1,156.00 | 4,624.00 | 158,092 |
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.