China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,549.00 | 1,549.00 | 1,507.00 | 1,517.00 | 6,068.00 | 410,209 |
| 2024-01-09 | 1,557.00 | 1,567.00 | 1,535.00 | 1,545.00 | 6,180.00 | 380,559 |
| 2024-01-08 | 1,531.00 | 1,562.00 | 1,531.00 | 1,544.00 | 6,176.00 | 349,945 |
| 2024-01-05 | 1,533.00 | 1,615.00 | 1,518.00 | 1,535.00 | 6,140.00 | 805,955 |
| 2024-01-04 | 1,520.00 | 1,620.00 | 1,501.00 | 1,541.00 | 6,164.00 | 1,868,790 |
| 2024-01-03 | 1,549.00 | 1,549.00 | 1,512.00 | 1,519.00 | 6,076.00 | 264,941 |
| 2024-01-02 | 1,550.00 | 1,562.00 | 1,545.00 | 1,551.00 | 6,204.00 | 291,182 |
| 2023-12-28 | 1,534.00 | 1,567.00 | 1,533.00 | 1,550.00 | 6,200.00 | 245,521 |
| 2023-12-27 | 1,525.00 | 1,560.00 | 1,525.00 | 1,533.00 | 6,132.00 | 249,962 |
| 2023-12-26 | 1,590.00 | 1,591.00 | 1,525.00 | 1,528.00 | 6,112.00 | 322,353 |
| 2023-12-22 | 1,612.00 | 1,612.00 | 1,577.00 | 1,577.00 | 6,308.00 | 258,098 |
| 2023-12-21 | 1,624.00 | 1,624.00 | 1,585.00 | 1,596.00 | 6,384.00 | 326,451 |
| 2023-12-20 | 1,630.00 | 1,644.00 | 1,618.00 | 1,625.00 | 6,500.00 | 292,936 |
| 2023-12-19 | 1,632.00 | 1,695.00 | 1,605.00 | 1,629.00 | 6,516.00 | 419,374 |
| 2023-12-18 | 1,632.00 | 1,642.00 | 1,619.00 | 1,632.00 | 6,528.00 | 218,614 |
| 2023-12-15 | 1,603.00 | 1,646.00 | 1,600.00 | 1,628.00 | 6,512.00 | 349,401 |
| 2023-12-14 | 1,609.00 | 1,634.00 | 1,590.00 | 1,600.00 | 6,400.00 | 230,077 |
| 2023-12-13 | 1,638.00 | 1,639.00 | 1,593.00 | 1,594.00 | 6,376.00 | 280,661 |
| 2023-12-12 | 1,671.00 | 1,671.00 | 1,630.00 | 1,641.00 | 6,564.00 | 244,771 |
| 2023-12-11 | 1,675.00 | 1,703.00 | 1,660.00 | 1,673.00 | 6,692.00 | 405,814 |
| 2023-12-08 | 1,625.00 | 1,687.00 | 1,625.00 | 1,659.00 | 6,636.00 | 562,514 |
| 2023-12-07 | 1,591.00 | 1,710.00 | 1,565.00 | 1,609.00 | 6,436.00 | 669,729 |
| 2023-12-06 | 1,571.00 | 1,598.00 | 1,535.00 | 1,598.00 | 6,392.00 | 346,292 |
| 2023-12-05 | 1,600.00 | 1,608.00 | 1,559.00 | 1,575.00 | 6,300.00 | 446,531 |
| 2023-12-04 | 1,707.00 | 1,707.00 | 1,610.00 | 1,616.00 | 6,464.00 | 538,477 |
| 2023-12-01 | 1,755.00 | 1,756.00 | 1,674.00 | 1,676.00 | 6,704.00 | 632,890 |
| 2023-11-30 | 1,680.00 | 1,737.00 | 1,680.00 | 1,727.00 | 6,908.00 | 786,860 |
| 2023-11-29 | 1,720.00 | 1,728.00 | 1,671.00 | 1,679.00 | 6,716.00 | 330,147 |
| 2023-11-28 | 1,703.00 | 1,758.00 | 1,698.00 | 1,720.00 | 6,880.00 | 584,887 |
| 2023-11-27 | 1,651.00 | 1,724.00 | 1,651.00 | 1,684.00 | 6,736.00 | 622,157 |
| 2023-11-24 | 1,682.00 | 1,683.00 | 1,643.00 | 1,647.00 | 6,588.00 | 248,279 |
| 2023-11-23 | 1,674.00 | 1,716.00 | 1,666.00 | 1,670.00 | 6,680.00 | 254,973 |
| 2023-11-22 | 1,702.00 | 1,702.00 | 1,665.00 | 1,674.00 | 6,696.00 | 261,087 |
| 2023-11-21 | 1,713.00 | 1,726.00 | 1,687.00 | 1,703.00 | 6,812.00 | 271,271 |
| 2023-11-20 | 1,700.00 | 1,727.00 | 1,681.00 | 1,712.00 | 6,848.00 | 255,946 |
| 2023-11-17 | 1,773.00 | 1,773.00 | 1,679.00 | 1,679.00 | 6,716.00 | 411,472 |
| 2023-11-16 | 1,789.00 | 1,789.00 | 1,714.00 | 1,773.00 | 7,092.00 | 568,374 |
| 2023-11-15 | 1,689.00 | 1,771.00 | 1,689.00 | 1,761.00 | 7,044.00 | 1,006,967 |
| 2023-11-14 | 1,592.00 | 1,672.00 | 1,590.00 | 1,672.00 | 6,688.00 | 370,894 |
| 2023-11-13 | 1,599.00 | 1,625.00 | 1,566.00 | 1,593.00 | 6,372.00 | 493,325 |
| 2023-11-10 | 1,670.00 | 1,670.00 | 1,631.00 | 1,634.00 | 6,536.00 | 261,839 |
| 2023-11-09 | 1,720.00 | 1,727.00 | 1,669.00 | 1,674.00 | 6,696.00 | 324,640 |
| 2023-11-08 | 1,752.00 | 1,779.00 | 1,697.00 | 1,703.00 | 6,812.00 | 460,656 |
| 2023-11-07 | 1,880.00 | 1,885.00 | 1,700.00 | 1,752.00 | 7,008.00 | 673,117 |
| 2023-11-06 | 1,800.00 | 1,880.00 | 1,766.00 | 1,832.00 | 7,328.00 | 1,169,099 |
| 2023-11-03 | 1,773.00 | 1,782.00 | 1,711.00 | 1,760.00 | 7,040.00 | 475,051 |
| 2023-11-02 | 1,716.00 | 1,757.00 | 1,716.00 | 1,749.00 | 6,996.00 | 550,214 |
| 2023-11-01 | 1,680.00 | 1,738.00 | 1,680.00 | 1,699.00 | 6,796.00 | 534,290 |
| 2023-10-31 | 1,750.00 | 1,769.00 | 1,666.00 | 1,673.00 | 6,692.00 | 584,465 |
| 2023-10-30 | 1,688.00 | 1,792.00 | 1,645.00 | 1,724.00 | 6,896.00 | 902,408 |
| 2023-10-27 | 1,680.00 | 1,725.00 | 1,634.00 | 1,688.00 | 6,752.00 | 772,775 |
| 2023-10-26 | 1,810.00 | 1,830.00 | 1,660.00 | 1,696.00 | 6,784.00 | 1,566,217 |
| 2023-10-25 | 2,105.00 | 2,110.00 | 1,916.00 | 1,916.00 | 7,664.00 | 2,789,565 |
| 2023-10-24 | 2,080.00 | 2,145.00 | 1,976.00 | 2,020.00 | 8,080.00 | 1,592,706 |
| 2023-10-23 | 2,160.00 | 2,355.00 | 2,020.00 | 2,070.00 | 8,280.00 | 5,797,045 |
| 2023-10-20 | 2,010.00 | 2,315.00 | 1,901.00 | 2,075.00 | 8,300.00 | 7,583,040 |
| 2023-10-19 | 2,215.00 | 2,215.00 | 2,055.00 | 2,060.00 | 8,240.00 | 542,076 |
| 2023-10-18 | 2,280.00 | 2,375.00 | 2,220.00 | 2,230.00 | 8,920.00 | 850,888 |
| 2023-10-17 | 2,280.00 | 2,305.00 | 2,250.00 | 2,270.00 | 9,080.00 | 534,370 |
| 2023-10-16 | 2,270.00 | 2,335.00 | 2,200.00 | 2,235.00 | 8,940.00 | 603,103 |
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.