See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 900250.KQ stock page

China Crystal New Material historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-132,330.002,340.002,260.002,270.009,080.00338,970
2023-10-122,320.002,365.002,315.002,340.009,360.00639,421
2023-10-112,260.002,485.002,260.002,315.009,260.001,419,226
2023-10-102,300.002,370.002,240.002,240.008,960.00351,909
2023-10-062,265.002,310.002,240.002,300.009,200.00224,239
2023-10-052,230.002,450.002,230.002,240.008,960.00905,063
2023-10-042,280.002,480.002,210.002,230.008,920.00812,449
2023-09-272,280.002,325.002,245.002,320.009,280.00263,589
2023-09-262,415.002,415.002,305.002,310.009,240.00422,953
2023-09-252,495.002,530.002,365.002,385.009,540.00564,252
2023-09-222,500.002,550.002,455.002,495.009,980.00452,501
2023-09-212,530.002,605.002,510.002,535.0010,140.00495,104
2023-09-202,610.002,665.002,525.002,550.0010,200.00710,566
2023-09-192,725.002,745.002,565.002,585.0010,340.00937,744
2023-09-182,730.002,845.002,710.002,750.0011,000.001,130,293
2023-09-152,775.002,880.002,740.002,780.0011,120.001,700,483
2023-09-142,730.002,925.002,685.002,805.0011,220.003,557,803
2023-09-133,300.003,310.002,690.002,715.0010,860.009,475,950
2023-09-122,425.003,145.002,425.002,985.0011,940.0018,081,488
2023-09-112,525.002,550.002,410.002,420.009,680.00558,845
2023-09-082,600.002,640.002,505.002,515.0010,060.00856,090
2023-09-072,600.002,610.002,510.002,540.0010,160.00621,248
2023-09-062,700.002,705.002,600.002,610.0010,440.00645,317
2023-09-052,600.002,720.002,600.002,680.0010,720.001,307,261
2023-09-042,605.002,725.002,605.002,630.0010,520.002,359,833
2023-09-012,595.002,665.002,510.002,520.0010,080.001,073,587
2023-08-312,970.002,975.002,605.002,620.0010,480.005,395,350
2023-08-302,545.002,685.002,485.002,580.0010,320.002,818,765
2023-08-292,400.002,890.002,370.002,570.0010,280.009,414,335
2023-08-282,395.002,410.002,280.002,385.009,540.00683,973
2023-08-252,445.002,445.002,380.002,385.009,540.00603,428
2023-08-242,580.002,580.002,490.002,495.009,980.00894,376
2023-08-232,600.002,625.002,465.002,505.0010,020.001,087,091
2023-08-222,590.002,645.002,440.002,455.009,820.001,334,445
2023-08-212,430.002,490.002,420.002,435.009,740.00462,682
2023-08-182,475.002,505.002,390.002,405.009,620.00625,915
2023-08-172,515.002,515.002,360.002,485.009,940.00973,020
2023-08-162,450.002,765.002,450.002,535.0010,140.002,306,818
2023-08-142,655.002,660.002,515.002,525.0010,100.00744,241
2023-08-112,680.002,785.002,640.002,670.0010,680.001,032,888
2023-08-102,730.002,765.002,680.002,680.0010,720.00689,984
2023-08-092,700.002,950.002,610.002,780.0011,120.003,177,760
2023-08-082,730.002,805.002,610.002,625.0010,500.00985,143
2023-08-072,660.002,950.002,620.002,770.0011,080.001,892,094
2023-08-042,755.002,775.002,640.002,705.0010,820.001,095,259
2023-08-032,990.003,320.002,800.002,820.0011,280.006,207,078
2023-08-022,600.003,195.002,580.003,050.0012,200.0011,917,618
2023-08-012,750.002,790.002,605.002,635.0010,540.00765,888
2023-07-312,640.002,805.002,615.002,730.0010,920.00841,222
2023-07-282,455.002,655.002,420.002,615.0010,460.00947,195
2023-07-272,805.002,910.002,525.002,525.0010,100.002,698,300
2023-07-262,850.002,850.002,575.002,710.0010,840.001,820,538
2023-07-252,910.002,940.002,785.002,800.0011,200.001,325,067
2023-07-243,015.003,085.002,915.002,980.0011,920.001,478,472
2023-07-213,145.003,155.003,005.003,015.0012,060.001,292,475
2023-07-203,320.003,320.003,165.003,195.0012,780.00818,897
2023-07-193,385.003,490.003,310.003,315.0013,260.001,571,513
2023-07-183,310.003,640.003,290.003,470.0013,880.003,913,970
2023-07-173,350.003,430.003,240.003,325.0013,300.001,170,164
2023-07-143,495.003,535.003,300.003,350.0013,400.001,528,427
← NewerPage 13 of 21 · 1,214 trading daysOlder →

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.