China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 2,330.00 | 2,340.00 | 2,260.00 | 2,270.00 | 9,080.00 | 338,970 |
| 2023-10-12 | 2,320.00 | 2,365.00 | 2,315.00 | 2,340.00 | 9,360.00 | 639,421 |
| 2023-10-11 | 2,260.00 | 2,485.00 | 2,260.00 | 2,315.00 | 9,260.00 | 1,419,226 |
| 2023-10-10 | 2,300.00 | 2,370.00 | 2,240.00 | 2,240.00 | 8,960.00 | 351,909 |
| 2023-10-06 | 2,265.00 | 2,310.00 | 2,240.00 | 2,300.00 | 9,200.00 | 224,239 |
| 2023-10-05 | 2,230.00 | 2,450.00 | 2,230.00 | 2,240.00 | 8,960.00 | 905,063 |
| 2023-10-04 | 2,280.00 | 2,480.00 | 2,210.00 | 2,230.00 | 8,920.00 | 812,449 |
| 2023-09-27 | 2,280.00 | 2,325.00 | 2,245.00 | 2,320.00 | 9,280.00 | 263,589 |
| 2023-09-26 | 2,415.00 | 2,415.00 | 2,305.00 | 2,310.00 | 9,240.00 | 422,953 |
| 2023-09-25 | 2,495.00 | 2,530.00 | 2,365.00 | 2,385.00 | 9,540.00 | 564,252 |
| 2023-09-22 | 2,500.00 | 2,550.00 | 2,455.00 | 2,495.00 | 9,980.00 | 452,501 |
| 2023-09-21 | 2,530.00 | 2,605.00 | 2,510.00 | 2,535.00 | 10,140.00 | 495,104 |
| 2023-09-20 | 2,610.00 | 2,665.00 | 2,525.00 | 2,550.00 | 10,200.00 | 710,566 |
| 2023-09-19 | 2,725.00 | 2,745.00 | 2,565.00 | 2,585.00 | 10,340.00 | 937,744 |
| 2023-09-18 | 2,730.00 | 2,845.00 | 2,710.00 | 2,750.00 | 11,000.00 | 1,130,293 |
| 2023-09-15 | 2,775.00 | 2,880.00 | 2,740.00 | 2,780.00 | 11,120.00 | 1,700,483 |
| 2023-09-14 | 2,730.00 | 2,925.00 | 2,685.00 | 2,805.00 | 11,220.00 | 3,557,803 |
| 2023-09-13 | 3,300.00 | 3,310.00 | 2,690.00 | 2,715.00 | 10,860.00 | 9,475,950 |
| 2023-09-12 | 2,425.00 | 3,145.00 | 2,425.00 | 2,985.00 | 11,940.00 | 18,081,488 |
| 2023-09-11 | 2,525.00 | 2,550.00 | 2,410.00 | 2,420.00 | 9,680.00 | 558,845 |
| 2023-09-08 | 2,600.00 | 2,640.00 | 2,505.00 | 2,515.00 | 10,060.00 | 856,090 |
| 2023-09-07 | 2,600.00 | 2,610.00 | 2,510.00 | 2,540.00 | 10,160.00 | 621,248 |
| 2023-09-06 | 2,700.00 | 2,705.00 | 2,600.00 | 2,610.00 | 10,440.00 | 645,317 |
| 2023-09-05 | 2,600.00 | 2,720.00 | 2,600.00 | 2,680.00 | 10,720.00 | 1,307,261 |
| 2023-09-04 | 2,605.00 | 2,725.00 | 2,605.00 | 2,630.00 | 10,520.00 | 2,359,833 |
| 2023-09-01 | 2,595.00 | 2,665.00 | 2,510.00 | 2,520.00 | 10,080.00 | 1,073,587 |
| 2023-08-31 | 2,970.00 | 2,975.00 | 2,605.00 | 2,620.00 | 10,480.00 | 5,395,350 |
| 2023-08-30 | 2,545.00 | 2,685.00 | 2,485.00 | 2,580.00 | 10,320.00 | 2,818,765 |
| 2023-08-29 | 2,400.00 | 2,890.00 | 2,370.00 | 2,570.00 | 10,280.00 | 9,414,335 |
| 2023-08-28 | 2,395.00 | 2,410.00 | 2,280.00 | 2,385.00 | 9,540.00 | 683,973 |
| 2023-08-25 | 2,445.00 | 2,445.00 | 2,380.00 | 2,385.00 | 9,540.00 | 603,428 |
| 2023-08-24 | 2,580.00 | 2,580.00 | 2,490.00 | 2,495.00 | 9,980.00 | 894,376 |
| 2023-08-23 | 2,600.00 | 2,625.00 | 2,465.00 | 2,505.00 | 10,020.00 | 1,087,091 |
| 2023-08-22 | 2,590.00 | 2,645.00 | 2,440.00 | 2,455.00 | 9,820.00 | 1,334,445 |
| 2023-08-21 | 2,430.00 | 2,490.00 | 2,420.00 | 2,435.00 | 9,740.00 | 462,682 |
| 2023-08-18 | 2,475.00 | 2,505.00 | 2,390.00 | 2,405.00 | 9,620.00 | 625,915 |
| 2023-08-17 | 2,515.00 | 2,515.00 | 2,360.00 | 2,485.00 | 9,940.00 | 973,020 |
| 2023-08-16 | 2,450.00 | 2,765.00 | 2,450.00 | 2,535.00 | 10,140.00 | 2,306,818 |
| 2023-08-14 | 2,655.00 | 2,660.00 | 2,515.00 | 2,525.00 | 10,100.00 | 744,241 |
| 2023-08-11 | 2,680.00 | 2,785.00 | 2,640.00 | 2,670.00 | 10,680.00 | 1,032,888 |
| 2023-08-10 | 2,730.00 | 2,765.00 | 2,680.00 | 2,680.00 | 10,720.00 | 689,984 |
| 2023-08-09 | 2,700.00 | 2,950.00 | 2,610.00 | 2,780.00 | 11,120.00 | 3,177,760 |
| 2023-08-08 | 2,730.00 | 2,805.00 | 2,610.00 | 2,625.00 | 10,500.00 | 985,143 |
| 2023-08-07 | 2,660.00 | 2,950.00 | 2,620.00 | 2,770.00 | 11,080.00 | 1,892,094 |
| 2023-08-04 | 2,755.00 | 2,775.00 | 2,640.00 | 2,705.00 | 10,820.00 | 1,095,259 |
| 2023-08-03 | 2,990.00 | 3,320.00 | 2,800.00 | 2,820.00 | 11,280.00 | 6,207,078 |
| 2023-08-02 | 2,600.00 | 3,195.00 | 2,580.00 | 3,050.00 | 12,200.00 | 11,917,618 |
| 2023-08-01 | 2,750.00 | 2,790.00 | 2,605.00 | 2,635.00 | 10,540.00 | 765,888 |
| 2023-07-31 | 2,640.00 | 2,805.00 | 2,615.00 | 2,730.00 | 10,920.00 | 841,222 |
| 2023-07-28 | 2,455.00 | 2,655.00 | 2,420.00 | 2,615.00 | 10,460.00 | 947,195 |
| 2023-07-27 | 2,805.00 | 2,910.00 | 2,525.00 | 2,525.00 | 10,100.00 | 2,698,300 |
| 2023-07-26 | 2,850.00 | 2,850.00 | 2,575.00 | 2,710.00 | 10,840.00 | 1,820,538 |
| 2023-07-25 | 2,910.00 | 2,940.00 | 2,785.00 | 2,800.00 | 11,200.00 | 1,325,067 |
| 2023-07-24 | 3,015.00 | 3,085.00 | 2,915.00 | 2,980.00 | 11,920.00 | 1,478,472 |
| 2023-07-21 | 3,145.00 | 3,155.00 | 3,005.00 | 3,015.00 | 12,060.00 | 1,292,475 |
| 2023-07-20 | 3,320.00 | 3,320.00 | 3,165.00 | 3,195.00 | 12,780.00 | 818,897 |
| 2023-07-19 | 3,385.00 | 3,490.00 | 3,310.00 | 3,315.00 | 13,260.00 | 1,571,513 |
| 2023-07-18 | 3,310.00 | 3,640.00 | 3,290.00 | 3,470.00 | 13,880.00 | 3,913,970 |
| 2023-07-17 | 3,350.00 | 3,430.00 | 3,240.00 | 3,325.00 | 13,300.00 | 1,170,164 |
| 2023-07-14 | 3,495.00 | 3,535.00 | 3,300.00 | 3,350.00 | 13,400.00 | 1,528,427 |
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.