China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,457.00 | 1,750.00 | 1,457.00 | 1,589.00 | 6,356.00 | 8,338,695 |
| 2023-04-13 | 1,479.00 | 1,560.00 | 1,414.00 | 1,455.00 | 5,820.00 | 2,028,915 |
| 2023-04-12 | 1,610.00 | 1,619.00 | 1,476.00 | 1,480.00 | 5,920.00 | 2,396,625 |
| 2023-04-11 | 1,680.00 | 1,720.00 | 1,473.00 | 1,580.00 | 6,320.00 | 5,313,135 |
| 2023-04-10 | 1,376.00 | 1,671.00 | 1,369.00 | 1,615.00 | 6,460.00 | 20,400,049 |
| 2023-04-07 | 1,167.00 | 1,397.00 | 1,164.00 | 1,286.00 | 5,144.00 | 14,726,495 |
| 2023-04-06 | 1,046.00 | 1,309.00 | 1,022.00 | 1,185.00 | 4,740.00 | 9,968,905 |
| 2023-04-05 | 1,050.00 | 1,064.00 | 1,028.00 | 1,046.00 | 4,184.00 | 446,509 |
| 2023-04-04 | 1,007.00 | 1,130.00 | 975.00 | 1,060.00 | 4,240.00 | 3,589,015 |
| 2023-04-03 | 941.00 | 1,007.00 | 929.00 | 990.00 | 3,960.00 | 1,036,487 |
| 2023-03-31 | 920.00 | 966.00 | 916.00 | 941.00 | 3,764.00 | 424,614 |
| 2023-03-30 | 931.00 | 931.00 | 908.00 | 920.00 | 3,680.00 | 108,495 |
| 2023-03-29 | 924.00 | 926.00 | 907.00 | 919.00 | 3,676.00 | 213,466 |
| 2023-03-28 | 864.00 | 926.00 | 864.00 | 923.00 | 3,692.00 | 532,865 |
| 2023-03-27 | 865.00 | 903.00 | 848.00 | 867.00 | 3,468.00 | 336,561 |
| 2023-03-24 | 862.00 | 865.00 | 853.00 | 861.00 | 3,444.00 | 46,843 |
| 2023-03-23 | 871.00 | 880.00 | 853.00 | 866.00 | 3,464.00 | 107,784 |
| 2023-03-22 | 883.00 | 884.00 | 867.00 | 880.00 | 3,520.00 | 81,663 |
| 2023-03-21 | 862.00 | 894.00 | 862.00 | 882.00 | 3,528.00 | 150,863 |
| 2023-03-20 | 862.00 | 877.00 | 855.00 | 868.00 | 3,472.00 | 55,982 |
| 2023-03-17 | 855.00 | 870.00 | 850.00 | 870.00 | 3,480.00 | 62,398 |
| 2023-03-16 | 847.00 | 856.00 | 826.00 | 852.00 | 3,408.00 | 69,319 |
| 2023-03-15 | 830.00 | 858.00 | 830.00 | 856.00 | 3,424.00 | 48,346 |
| 2023-03-14 | 855.00 | 868.00 | 829.00 | 829.00 | 3,316.00 | 117,862 |
| 2023-03-13 | 880.00 | 888.00 | 844.00 | 870.00 | 3,480.00 | 122,118 |
| 2023-03-10 | 892.00 | 901.00 | 881.00 | 891.00 | 3,564.00 | 101,257 |
| 2023-03-09 | 896.00 | 907.00 | 892.00 | 903.00 | 3,612.00 | 70,495 |
| 2023-03-08 | 909.00 | 915.00 | 900.00 | 904.00 | 3,616.00 | 81,315 |
| 2023-03-07 | 916.00 | 922.00 | 904.00 | 918.00 | 3,672.00 | 68,987 |
| 2023-03-06 | 918.00 | 927.00 | 914.00 | 923.00 | 3,692.00 | 88,771 |
| 2023-03-03 | 914.00 | 924.00 | 910.00 | 918.00 | 3,672.00 | 72,403 |
| 2023-03-02 | 900.00 | 920.00 | 899.00 | 914.00 | 3,656.00 | 68,139 |
| 2023-02-28 | 885.00 | 901.00 | 885.00 | 898.00 | 3,592.00 | 41,782 |
| 2023-02-27 | 911.00 | 911.00 | 894.00 | 894.00 | 3,576.00 | 73,773 |
| 2023-02-24 | 918.00 | 920.00 | 897.00 | 911.00 | 3,644.00 | 181,415 |
| 2023-02-23 | 916.00 | 928.00 | 915.00 | 915.00 | 3,660.00 | 70,256 |
| 2023-02-22 | 932.00 | 936.00 | 918.00 | 922.00 | 3,688.00 | 86,129 |
| 2023-02-21 | 931.00 | 944.00 | 928.00 | 939.00 | 3,756.00 | 79,428 |
| 2023-02-20 | 941.00 | 942.00 | 927.00 | 934.00 | 3,736.00 | 110,133 |
| 2023-02-17 | 910.00 | 950.00 | 910.00 | 948.00 | 3,792.00 | 125,357 |
| 2023-02-16 | 907.00 | 921.00 | 907.00 | 921.00 | 3,684.00 | 62,878 |
| 2023-02-15 | 932.00 | 940.00 | 905.00 | 907.00 | 3,628.00 | 154,588 |
| 2023-02-14 | 926.00 | 945.00 | 926.00 | 932.00 | 3,728.00 | 130,321 |
| 2023-02-13 | 920.00 | 1,038.00 | 912.00 | 937.00 | 3,748.00 | 1,427,904 |
| 2023-02-10 | 942.00 | 946.00 | 924.00 | 924.00 | 3,696.00 | 133,747 |
| 2023-02-09 | 960.00 | 961.00 | 947.00 | 952.00 | 3,808.00 | 67,450 |
| 2023-02-08 | 959.00 | 964.00 | 950.00 | 960.00 | 3,840.00 | 84,591 |
| 2023-02-07 | 954.00 | 962.00 | 949.00 | 959.00 | 3,836.00 | 99,301 |
| 2023-02-06 | 970.00 | 971.00 | 958.00 | 961.00 | 3,844.00 | 74,841 |
| 2023-02-03 | 970.00 | 975.00 | 969.00 | 970.00 | 3,880.00 | 61,140 |
| 2023-02-02 | 966.00 | 975.00 | 963.00 | 971.00 | 3,884.00 | 126,446 |
| 2023-02-01 | 972.00 | 977.00 | 960.00 | 966.00 | 3,864.00 | 87,692 |
| 2023-01-31 | 960.00 | 970.00 | 953.00 | 967.00 | 3,868.00 | 127,510 |
| 2023-01-30 | 962.00 | 977.00 | 962.00 | 970.00 | 3,880.00 | 141,132 |
| 2023-01-27 | 968.00 | 979.00 | 963.00 | 963.00 | 3,852.00 | 127,950 |
| 2023-01-26 | 957.00 | 973.00 | 945.00 | 967.00 | 3,868.00 | 95,766 |
| 2023-01-25 | 935.00 | 970.00 | 935.00 | 957.00 | 3,828.00 | 190,426 |
| 2023-01-20 | 925.00 | 940.00 | 920.00 | 933.00 | 3,732.00 | 40,605 |
| 2023-01-19 | 935.00 | 939.00 | 926.00 | 928.00 | 3,712.00 | 66,140 |
| 2023-01-18 | 951.00 | 954.00 | 935.00 | 935.00 | 3,740.00 | 86,059 |
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.