China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,205.00 | 1,210.00 | 1,157.00 | 1,157.00 | 4,628.00 | 320,653 |
| 2024-04-05 | 1,218.00 | 1,226.00 | 1,202.00 | 1,204.00 | 4,816.00 | 199,316 |
| 2024-04-04 | 1,240.00 | 1,240.00 | 1,218.00 | 1,220.00 | 4,880.00 | 200,323 |
| 2024-04-03 | 1,240.00 | 1,246.00 | 1,221.00 | 1,226.00 | 4,904.00 | 445,094 |
| 2024-04-02 | 1,239.00 | 1,249.00 | 1,230.00 | 1,240.00 | 4,960.00 | 320,333 |
| 2024-04-01 | 1,244.00 | 1,251.00 | 1,234.00 | 1,239.00 | 4,956.00 | 198,079 |
| 2024-03-29 | 1,250.00 | 1,264.00 | 1,236.00 | 1,241.00 | 4,964.00 | 334,585 |
| 2024-03-28 | 1,228.00 | 1,400.00 | 1,219.00 | 1,255.00 | 5,020.00 | 2,352,445 |
| 2024-03-27 | 1,250.00 | 1,250.00 | 1,219.00 | 1,237.00 | 4,948.00 | 274,023 |
| 2024-03-26 | 1,238.00 | 1,256.00 | 1,237.00 | 1,241.00 | 4,964.00 | 270,854 |
| 2024-03-25 | 1,272.00 | 1,280.00 | 1,256.00 | 1,258.00 | 5,032.00 | 280,686 |
| 2024-03-22 | 1,281.00 | 1,285.00 | 1,272.00 | 1,273.00 | 5,092.00 | 167,159 |
| 2024-03-21 | 1,282.00 | 1,286.00 | 1,276.00 | 1,283.00 | 5,132.00 | 176,566 |
| 2024-03-20 | 1,291.00 | 1,297.00 | 1,274.00 | 1,280.00 | 5,120.00 | 236,615 |
| 2024-03-19 | 1,310.00 | 1,310.00 | 1,272.00 | 1,291.00 | 5,164.00 | 276,645 |
| 2024-03-18 | 1,276.00 | 1,321.00 | 1,276.00 | 1,311.00 | 5,244.00 | 275,489 |
| 2024-03-15 | 1,298.00 | 1,303.00 | 1,275.00 | 1,283.00 | 5,132.00 | 303,308 |
| 2024-03-14 | 1,310.00 | 1,313.00 | 1,300.00 | 1,304.00 | 5,216.00 | 218,996 |
| 2024-03-13 | 1,309.00 | 1,320.00 | 1,301.00 | 1,310.00 | 5,240.00 | 293,002 |
| 2024-03-12 | 1,320.00 | 1,326.00 | 1,300.00 | 1,317.00 | 5,268.00 | 262,308 |
| 2024-03-11 | 1,326.00 | 1,329.00 | 1,315.00 | 1,321.00 | 5,284.00 | 211,704 |
| 2024-03-08 | 1,340.00 | 1,344.00 | 1,314.00 | 1,328.00 | 5,312.00 | 318,472 |
| 2024-03-07 | 1,308.00 | 1,347.00 | 1,300.00 | 1,338.00 | 5,352.00 | 404,174 |
| 2024-03-06 | 1,316.00 | 1,321.00 | 1,297.00 | 1,308.00 | 5,232.00 | 294,306 |
| 2024-03-05 | 1,328.00 | 1,331.00 | 1,302.00 | 1,317.00 | 5,268.00 | 267,135 |
| 2024-03-04 | 1,327.00 | 1,337.00 | 1,306.00 | 1,330.00 | 5,320.00 | 397,361 |
| 2024-02-29 | 1,351.00 | 1,360.00 | 1,324.00 | 1,330.00 | 5,320.00 | 329,808 |
| 2024-02-28 | 1,354.00 | 1,364.00 | 1,333.00 | 1,352.00 | 5,408.00 | 306,520 |
| 2024-02-27 | 1,392.00 | 1,392.00 | 1,338.00 | 1,354.00 | 5,416.00 | 554,171 |
| 2024-02-26 | 1,403.00 | 1,427.00 | 1,389.00 | 1,392.00 | 5,568.00 | 371,194 |
| 2024-02-23 | 1,444.00 | 1,444.00 | 1,400.00 | 1,402.00 | 5,608.00 | 544,287 |
| 2024-02-22 | 1,451.00 | 1,472.00 | 1,416.00 | 1,438.00 | 5,752.00 | 699,407 |
| 2024-02-21 | 1,503.00 | 1,503.00 | 1,450.00 | 1,452.00 | 5,808.00 | 1,022,056 |
| 2024-02-20 | 1,520.00 | 1,633.00 | 1,488.00 | 1,507.00 | 6,028.00 | 6,960,797 |
| 2024-02-19 | 1,456.00 | 1,456.00 | 1,390.00 | 1,409.00 | 5,636.00 | 894,662 |
| 2024-02-16 | 1,460.00 | 1,550.00 | 1,415.00 | 1,463.00 | 5,852.00 | 2,139,427 |
| 2024-02-15 | 1,355.00 | 1,528.00 | 1,347.00 | 1,455.00 | 5,820.00 | 3,847,060 |
| 2024-02-14 | 1,333.00 | 1,352.00 | 1,323.00 | 1,342.00 | 5,368.00 | 327,242 |
| 2024-02-13 | 1,314.00 | 1,342.00 | 1,308.00 | 1,327.00 | 5,308.00 | 338,653 |
| 2024-02-08 | 1,300.00 | 1,328.00 | 1,300.00 | 1,312.00 | 5,248.00 | 265,877 |
| 2024-02-07 | 1,344.00 | 1,359.00 | 1,297.00 | 1,315.00 | 5,260.00 | 487,112 |
| 2024-02-06 | 1,398.00 | 1,404.00 | 1,331.00 | 1,334.00 | 5,336.00 | 577,895 |
| 2024-02-05 | 1,363.00 | 1,423.00 | 1,355.00 | 1,391.00 | 5,564.00 | 729,085 |
| 2024-02-02 | 1,376.00 | 1,380.00 | 1,350.00 | 1,360.00 | 5,440.00 | 539,091 |
| 2024-02-01 | 1,388.00 | 1,439.00 | 1,365.00 | 1,365.00 | 5,460.00 | 1,241,705 |
| 2024-01-31 | 1,339.00 | 1,540.00 | 1,320.00 | 1,419.00 | 5,676.00 | 6,697,600 |
| 2024-01-30 | 1,424.00 | 1,465.00 | 1,350.00 | 1,353.00 | 5,412.00 | 1,283,175 |
| 2024-01-29 | 1,691.00 | 1,692.00 | 1,401.00 | 1,423.00 | 5,692.00 | 9,124,130 |
| 2024-01-26 | 1,285.00 | 1,343.00 | 1,265.00 | 1,343.00 | 5,372.00 | 557,431 |
| 2024-01-25 | 1,306.00 | 1,316.00 | 1,269.00 | 1,282.00 | 5,128.00 | 281,891 |
| 2024-01-24 | 1,336.00 | 1,336.00 | 1,296.00 | 1,306.00 | 5,224.00 | 339,699 |
| 2024-01-23 | 1,323.00 | 1,363.00 | 1,297.00 | 1,328.00 | 5,312.00 | 279,894 |
| 2024-01-22 | 1,346.00 | 1,349.00 | 1,301.00 | 1,323.00 | 5,292.00 | 266,379 |
| 2024-01-19 | 1,369.00 | 1,394.00 | 1,340.00 | 1,349.00 | 5,396.00 | 347,896 |
| 2024-01-18 | 1,350.00 | 1,396.00 | 1,335.00 | 1,370.00 | 5,480.00 | 241,204 |
| 2024-01-17 | 1,431.00 | 1,435.00 | 1,361.00 | 1,374.00 | 5,496.00 | 365,657 |
| 2024-01-16 | 1,550.00 | 1,560.00 | 1,420.00 | 1,422.00 | 5,688.00 | 579,588 |
| 2024-01-15 | 1,447.00 | 1,468.00 | 1,411.00 | 1,459.00 | 5,836.00 | 428,240 |
| 2024-01-12 | 1,512.00 | 1,512.00 | 1,443.00 | 1,446.00 | 5,784.00 | 537,330 |
| 2024-01-11 | 1,520.00 | 1,529.00 | 1,506.00 | 1,512.00 | 6,048.00 | 237,995 |
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.