China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 957.00 | 964.00 | 949.00 | 950.00 | 3,800.00 | 91,780 |
| 2023-01-16 | 969.00 | 969.00 | 956.00 | 961.00 | 3,844.00 | 108,085 |
| 2023-01-13 | 979.00 | 980.00 | 964.00 | 964.00 | 3,856.00 | 121,745 |
| 2023-01-12 | 964.00 | 982.00 | 959.00 | 971.00 | 3,884.00 | 149,061 |
| 2023-01-11 | 963.00 | 970.00 | 952.00 | 963.00 | 3,852.00 | 134,538 |
| 2023-01-10 | 949.00 | 963.00 | 949.00 | 953.00 | 3,812.00 | 131,007 |
| 2023-01-09 | 935.00 | 960.00 | 930.00 | 953.00 | 3,812.00 | 192,032 |
| 2023-01-06 | 941.00 | 956.00 | 923.00 | 933.00 | 3,732.00 | 282,830 |
| 2023-01-05 | 907.00 | 921.00 | 904.00 | 915.00 | 3,660.00 | 89,667 |
| 2023-01-04 | 882.00 | 918.00 | 882.00 | 909.00 | 3,636.00 | 101,595 |
| 2023-01-03 | 860.00 | 894.00 | 859.00 | 894.00 | 3,576.00 | 192,878 |
| 2023-01-02 | 909.00 | 927.00 | 876.00 | 879.00 | 3,516.00 | 190,920 |
| 2022-12-29 | 922.00 | 969.00 | 900.00 | 909.00 | 3,636.00 | 388,167 |
| 2022-12-28 | 929.00 | 984.00 | 915.00 | 935.00 | 3,740.00 | 744,809 |
| 2022-12-27 | 883.00 | 1,015.00 | 883.00 | 928.00 | 3,712.00 | 2,460,795 |
| 2022-12-26 | 920.00 | 935.00 | 860.00 | 903.00 | 3,612.00 | 169,255 |
| 2022-12-23 | 934.00 | 950.00 | 918.00 | 925.00 | 3,700.00 | 192,361 |
| 2022-12-22 | 943.00 | 959.00 | 943.00 | 952.00 | 3,808.00 | 168,158 |
| 2022-12-21 | 976.00 | 992.00 | 937.00 | 943.00 | 3,772.00 | 250,369 |
| 2022-12-20 | 986.00 | 996.00 | 956.00 | 956.00 | 3,824.00 | 322,014 |
| 2022-12-19 | 1,005.00 | 1,010.00 | 998.00 | 998.00 | 3,992.00 | 143,845 |
| 2022-12-16 | 1,000.00 | 1,015.00 | 990.00 | 1,005.00 | 4,020.00 | 192,901 |
| 2022-12-15 | 1,020.00 | 1,050.00 | 1,005.00 | 1,020.00 | 4,080.00 | 226,473 |
| 2022-12-14 | 999.00 | 1,050.00 | 999.00 | 1,030.00 | 4,120.00 | 396,618 |
| 2022-12-13 | 1,000.00 | 1,015.00 | 997.00 | 1,000.00 | 4,000.00 | 175,996 |
| 2022-12-12 | 996.00 | 1,030.00 | 996.00 | 1,000.00 | 4,000.00 | 246,566 |
| 2022-12-09 | 1,045.00 | 1,060.00 | 977.00 | 1,000.00 | 4,000.00 | 700,975 |
| 2022-12-08 | 1,090.00 | 1,105.00 | 1,015.00 | 1,015.00 | 4,060.00 | 883,717 |
| 2022-12-07 | 1,085.00 | 1,150.00 | 1,075.00 | 1,090.00 | 4,360.00 | 1,970,241 |
| 2022-12-06 | 1,110.00 | 1,120.00 | 1,055.00 | 1,085.00 | 4,340.00 | 978,432 |
| 2022-12-05 | 1,070.00 | 1,170.00 | 1,065.00 | 1,125.00 | 4,500.00 | 4,522,425 |
| 2022-12-02 | 1,040.00 | 1,075.00 | 1,035.00 | 1,045.00 | 4,180.00 | 449,713 |
| 2022-12-01 | 1,075.00 | 1,075.00 | 1,025.00 | 1,040.00 | 4,160.00 | 459,816 |
| 2022-11-30 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 4,220.00 | 318,675 |
| 2022-11-29 | 1,060.00 | 1,155.00 | 1,055.00 | 1,080.00 | 4,320.00 | 2,815,405 |
| 2022-11-28 | 1,045.00 | 1,075.00 | 1,020.00 | 1,040.00 | 4,160.00 | 466,619 |
| 2022-11-25 | 1,090.00 | 1,095.00 | 1,055.00 | 1,060.00 | 4,240.00 | 404,965 |
| 2022-11-24 | 1,080.00 | 1,120.00 | 1,070.00 | 1,080.00 | 4,320.00 | 1,092,809 |
| 2022-11-23 | 1,070.00 | 1,160.00 | 1,055.00 | 1,085.00 | 4,340.00 | 2,837,323 |
| 2022-11-22 | 1,065.00 | 1,130.00 | 1,045.00 | 1,065.00 | 4,260.00 | 939,516 |
| 2022-11-21 | 1,080.00 | 1,270.00 | 1,050.00 | 1,090.00 | 4,360.00 | 4,854,628 |
| 2022-11-18 | 1,120.00 | 1,160.00 | 1,100.00 | 1,105.00 | 4,420.00 | 1,196,939 |
| 2022-11-17 | 1,130.00 | 1,240.00 | 1,100.00 | 1,130.00 | 4,520.00 | 4,571,190 |
| 2022-11-16 | 1,170.00 | 1,180.00 | 1,125.00 | 1,145.00 | 4,580.00 | 1,641,867 |
| 2022-11-15 | 1,175.00 | 1,305.00 | 1,125.00 | 1,170.00 | 4,680.00 | 15,823,975 |
| 2022-11-14 | 867.00 | 1,120.00 | 851.00 | 1,120.00 | 4,480.00 | 15,424,970 |
| 2022-11-11 | 877.00 | 887.00 | 862.00 | 865.00 | 3,460.00 | 241,672 |
| 2022-11-10 | 864.00 | 873.00 | 858.00 | 865.00 | 3,460.00 | 218,316 |
| 2022-11-09 | 907.00 | 958.00 | 873.00 | 885.00 | 3,540.00 | 1,022,138 |
| 2022-11-08 | 776.00 | 1,000.00 | 776.00 | 910.00 | 3,640.00 | 6,343,348 |
| 2022-11-07 | 795.00 | 796.00 | 777.00 | 782.00 | 3,128.00 | 34,715 |
| 2022-11-04 | 771.00 | 793.00 | 750.00 | 787.00 | 3,148.00 | 70,894 |
| 2022-11-03 | 783.00 | 784.00 | 770.00 | 776.00 | 3,104.00 | 40,921 |
| 2022-11-02 | 790.00 | 802.00 | 786.00 | 792.00 | 3,168.00 | 37,024 |
| 2022-11-01 | 783.00 | 802.00 | 783.00 | 796.00 | 3,184.00 | 33,179 |
| 2022-10-31 | 792.00 | 798.00 | 775.00 | 791.00 | 3,164.00 | 35,731 |
| 2022-10-28 | 798.00 | 802.00 | 785.00 | 791.00 | 3,164.00 | 26,711 |
| 2022-10-27 | 792.00 | 802.00 | 790.00 | 798.00 | 3,192.00 | 41,261 |
| 2022-10-26 | 804.00 | 808.00 | 793.00 | 796.00 | 3,184.00 | 27,223 |
| 2022-10-25 | 800.00 | 809.00 | 795.00 | 804.00 | 3,216.00 | 24,036 |
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.