China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 3,470.00 | 3,870.00 | 3,350.00 | 3,490.00 | 13,960.00 | 7,961,862 |
| 2023-07-12 | 3,565.00 | 3,565.00 | 3,285.00 | 3,380.00 | 13,520.00 | 1,968,025 |
| 2023-07-11 | 3,630.00 | 3,690.00 | 3,515.00 | 3,565.00 | 14,260.00 | 1,517,052 |
| 2023-07-10 | 3,755.00 | 3,775.00 | 3,545.00 | 3,600.00 | 14,400.00 | 1,081,477 |
| 2023-07-07 | 3,860.00 | 3,900.00 | 3,630.00 | 3,745.00 | 14,980.00 | 1,243,673 |
| 2023-07-06 | 3,720.00 | 3,985.00 | 3,715.00 | 3,850.00 | 15,400.00 | 3,343,640 |
| 2023-07-05 | 3,575.00 | 3,960.00 | 3,535.00 | 3,685.00 | 14,740.00 | 4,825,447 |
| 2023-07-04 | 3,700.00 | 3,760.00 | 3,510.00 | 3,560.00 | 14,240.00 | 1,404,264 |
| 2023-07-03 | 3,635.00 | 3,810.00 | 3,530.00 | 3,675.00 | 14,700.00 | 2,037,748 |
| 2023-06-30 | 3,780.00 | 3,780.00 | 3,450.00 | 3,620.00 | 14,480.00 | 2,488,124 |
| 2023-06-29 | 4,000.00 | 4,150.00 | 3,620.00 | 3,740.00 | 14,960.00 | 2,860,455 |
| 2023-06-28 | 4,450.00 | 4,620.00 | 4,010.00 | 4,020.00 | 16,080.00 | 3,718,865 |
| 2023-06-27 | 4,275.00 | 4,495.00 | 4,225.00 | 4,360.00 | 17,440.00 | 3,913,863 |
| 2023-06-26 | 4,210.00 | 4,545.00 | 4,150.00 | 4,290.00 | 17,160.00 | 4,019,088 |
| 2023-06-23 | 4,510.00 | 4,795.00 | 4,270.00 | 4,295.00 | 17,180.00 | 8,743,193 |
| 2023-06-22 | 4,180.00 | 4,940.00 | 4,030.00 | 4,485.00 | 17,940.00 | 22,505,283 |
| 2023-06-21 | 3,970.00 | 4,235.00 | 3,950.00 | 4,000.00 | 16,000.00 | 2,597,385 |
| 2023-06-20 | 4,140.00 | 4,285.00 | 3,980.00 | 3,985.00 | 15,940.00 | 2,487,339 |
| 2023-06-19 | 4,045.00 | 4,335.00 | 3,990.00 | 4,140.00 | 16,560.00 | 4,707,523 |
| 2023-06-16 | 4,175.00 | 4,190.00 | 3,980.00 | 4,085.00 | 16,340.00 | 2,871,953 |
| 2023-06-15 | 4,265.00 | 4,565.00 | 3,970.00 | 4,215.00 | 16,860.00 | 8,611,198 |
| 2023-06-14 | 4,645.00 | 5,120.00 | 4,100.00 | 4,175.00 | 16,700.00 | 22,905,361 |
| 2023-06-13 | 3,425.00 | 4,425.00 | 3,410.00 | 4,425.00 | 17,700.00 | 27,482,801 |
| 2023-06-12 | 3,340.00 | 3,530.00 | 3,270.00 | 3,405.00 | 13,620.00 | 5,041,717 |
| 2023-06-09 | 3,355.00 | 3,370.00 | 3,205.00 | 3,325.00 | 13,300.00 | 3,814,928 |
| 2023-06-08 | 3,150.00 | 3,625.00 | 3,080.00 | 3,390.00 | 13,560.00 | 18,968,432 |
| 2023-06-07 | 3,020.00 | 3,275.00 | 2,980.00 | 3,140.00 | 12,560.00 | 5,441,978 |
| 2023-06-05 | 3,000.00 | 3,125.00 | 2,950.00 | 3,020.00 | 12,080.00 | 2,079,761 |
| 2023-06-02 | 3,215.00 | 3,215.00 | 2,995.00 | 3,015.00 | 12,060.00 | 2,481,858 |
| 2023-06-01 | 3,125.00 | 3,415.00 | 3,040.00 | 3,180.00 | 12,720.00 | 5,766,882 |
| 2023-05-31 | 3,575.00 | 3,680.00 | 3,165.00 | 3,170.00 | 12,680.00 | 9,780,662 |
| 2023-05-30 | 3,000.00 | 3,630.00 | 2,910.00 | 3,365.00 | 13,460.00 | 21,887,818 |
| 2023-05-26 | 2,870.00 | 2,980.00 | 2,720.00 | 2,910.00 | 11,640.00 | 2,851,113 |
| 2023-05-25 | 3,005.00 | 3,020.00 | 2,840.00 | 2,870.00 | 11,480.00 | 2,685,813 |
| 2023-05-24 | 2,915.00 | 3,230.00 | 2,865.00 | 3,060.00 | 12,240.00 | 8,146,380 |
| 2023-05-23 | 2,790.00 | 3,030.00 | 2,775.00 | 2,960.00 | 11,840.00 | 6,947,208 |
| 2023-05-22 | 2,730.00 | 2,835.00 | 2,570.00 | 2,815.00 | 11,260.00 | 5,679,243 |
| 2023-05-19 | 2,760.00 | 2,895.00 | 2,610.00 | 2,715.00 | 10,860.00 | 4,580,743 |
| 2023-05-18 | 2,905.00 | 3,150.00 | 2,675.00 | 2,835.00 | 11,340.00 | 11,457,412 |
| 2023-05-17 | 3,255.00 | 3,400.00 | 2,860.00 | 2,870.00 | 11,480.00 | 8,327,308 |
| 2023-05-16 | 3,270.00 | 3,590.00 | 3,100.00 | 3,395.00 | 13,580.00 | 17,504,031 |
| 2023-05-15 | 4,385.00 | 4,620.00 | 3,165.00 | 3,395.00 | 13,580.00 | 37,795,301 |
| 2023-05-12 | 3,210.00 | 3,555.00 | 3,100.00 | 3,555.00 | 14,220.00 | 10,197,944 |
| 2023-05-11 | 2,290.00 | 2,735.00 | 2,285.00 | 2,735.00 | 10,940.00 | 22,589,352 |
| 2023-05-10 | 1,630.00 | 2,105.00 | 1,630.00 | 2,105.00 | 8,420.00 | 17,698,410 |
| 2023-05-09 | 1,774.00 | 1,783.00 | 1,610.00 | 1,620.00 | 6,480.00 | 1,958,549 |
| 2023-05-08 | 1,797.00 | 1,925.00 | 1,685.00 | 1,710.00 | 6,840.00 | 7,357,713 |
| 2023-05-04 | 1,660.00 | 1,691.00 | 1,580.00 | 1,640.00 | 6,560.00 | 2,199,558 |
| 2023-05-03 | 1,514.00 | 1,820.00 | 1,464.00 | 1,691.00 | 6,764.00 | 12,720,118 |
| 2023-05-02 | 1,469.00 | 1,565.00 | 1,381.00 | 1,517.00 | 6,068.00 | 1,919,055 |
| 2023-04-28 | 1,626.00 | 1,627.00 | 1,438.00 | 1,469.00 | 5,876.00 | 2,050,322 |
| 2023-04-27 | 1,477.00 | 1,732.00 | 1,410.00 | 1,626.00 | 6,504.00 | 7,626,440 |
| 2023-04-26 | 1,604.00 | 1,647.00 | 1,473.00 | 1,527.00 | 6,108.00 | 3,574,750 |
| 2023-04-25 | 1,827.00 | 1,839.00 | 1,518.00 | 1,560.00 | 6,240.00 | 3,800,998 |
| 2023-04-24 | 1,760.00 | 2,140.00 | 1,759.00 | 1,865.00 | 7,460.00 | 12,087,130 |
| 2023-04-21 | 1,892.00 | 1,892.00 | 1,760.00 | 1,760.00 | 7,040.00 | 817,794 |
| 2023-04-20 | 1,954.00 | 1,954.00 | 1,870.00 | 1,870.00 | 7,480.00 | 992,918 |
| 2023-04-19 | 2,135.00 | 2,135.00 | 1,936.00 | 2,005.00 | 8,020.00 | 2,238,275 |
| 2023-04-18 | 1,630.00 | 2,025.00 | 1,625.00 | 2,025.00 | 8,100.00 | 21,354,328 |
| 2023-04-17 | 1,662.00 | 1,710.00 | 1,558.00 | 1,559.00 | 6,236.00 | 3,611,310 |
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.