China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 973.00 | 973.00 | 959.00 | 963.00 | 3,852.00 | 27,353 |
| 2022-07-22 | 962.00 | 978.00 | 962.00 | 972.00 | 3,888.00 | 53,454 |
| 2022-07-21 | 961.00 | 970.00 | 957.00 | 960.00 | 3,840.00 | 32,197 |
| 2022-07-20 | 958.00 | 974.00 | 955.00 | 957.00 | 3,828.00 | 59,490 |
| 2022-07-19 | 923.00 | 963.00 | 923.00 | 953.00 | 3,812.00 | 77,257 |
| 2022-07-18 | 920.00 | 932.00 | 919.00 | 929.00 | 3,716.00 | 31,976 |
| 2022-07-15 | 928.00 | 935.00 | 908.00 | 917.00 | 3,668.00 | 41,752 |
| 2022-07-14 | 920.00 | 941.00 | 920.00 | 928.00 | 3,712.00 | 28,578 |
| 2022-07-13 | 944.00 | 945.00 | 919.00 | 927.00 | 3,708.00 | 43,670 |
| 2022-07-12 | 966.00 | 978.00 | 931.00 | 940.00 | 3,760.00 | 85,409 |
| 2022-07-11 | 994.00 | 998.00 | 975.00 | 981.00 | 3,924.00 | 60,643 |
| 2022-07-08 | 943.00 | 995.00 | 943.00 | 988.00 | 3,952.00 | 202,506 |
| 2022-07-07 | 923.00 | 947.00 | 923.00 | 938.00 | 3,752.00 | 75,862 |
| 2022-07-06 | 915.00 | 942.00 | 890.00 | 925.00 | 3,700.00 | 88,635 |
| 2022-07-05 | 895.00 | 918.00 | 894.00 | 912.00 | 3,648.00 | 54,919 |
| 2022-07-04 | 901.00 | 967.00 | 878.00 | 882.00 | 3,528.00 | 207,879 |
| 2022-07-01 | 950.00 | 954.00 | 900.00 | 903.00 | 3,612.00 | 89,009 |
| 2022-06-30 | 970.00 | 972.00 | 941.00 | 950.00 | 3,800.00 | 46,897 |
| 2022-06-29 | 956.00 | 981.00 | 956.00 | 974.00 | 3,896.00 | 35,136 |
| 2022-06-28 | 972.00 | 977.00 | 960.00 | 975.00 | 3,900.00 | 93,284 |
| 2022-06-27 | 931.00 | 971.00 | 921.00 | 968.00 | 3,872.00 | 150,335 |
| 2022-06-24 | 860.00 | 923.00 | 860.00 | 910.00 | 3,640.00 | 207,638 |
| 2022-06-23 | 940.00 | 944.00 | 866.00 | 870.00 | 3,480.00 | 233,765 |
| 2022-06-22 | 963.00 | 1,080.00 | 935.00 | 937.00 | 3,748.00 | 773,175 |
| 2022-06-21 | 954.00 | 976.00 | 954.00 | 962.00 | 3,848.00 | 92,774 |
| 2022-06-20 | 1,015.00 | 1,020.00 | 954.00 | 965.00 | 3,860.00 | 198,615 |
| 2022-06-17 | 1,000.00 | 1,025.00 | 991.00 | 1,015.00 | 4,060.00 | 107,379 |
| 2022-06-16 | 994.00 | 1,150.00 | 993.00 | 1,040.00 | 4,160.00 | 881,546 |
| 2022-06-15 | 996.00 | 1,020.00 | 963.00 | 982.00 | 3,928.00 | 170,481 |
| 2022-06-14 | 1,000.00 | 1,035.00 | 990.00 | 1,000.00 | 4,000.00 | 191,007 |
| 2022-06-13 | 1,085.00 | 1,110.00 | 1,035.00 | 1,035.00 | 4,140.00 | 174,972 |
| 2022-06-10 | 1,120.00 | 1,135.00 | 1,110.00 | 1,115.00 | 4,460.00 | 79,087 |
| 2022-06-09 | 1,160.00 | 1,165.00 | 1,130.00 | 1,135.00 | 4,540.00 | 59,899 |
| 2022-06-08 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 4,640.00 | 47,396 |
| 2022-06-07 | 1,190.00 | 1,190.00 | 1,155.00 | 1,165.00 | 4,660.00 | 66,189 |
| 2022-06-03 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 4,740.00 | 56,866 |
| 2022-06-02 | 1,175.00 | 1,190.00 | 1,150.00 | 1,180.00 | 4,720.00 | 85,959 |
| 2022-05-31 | 1,140.00 | 1,180.00 | 1,140.00 | 1,175.00 | 4,700.00 | 121,267 |
| 2022-05-30 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 4,580.00 | 67,224 |
| 2022-05-27 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 4,540.00 | 68,465 |
| 2022-05-26 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 4,480.00 | 53,709 |
| 2022-05-25 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 4,480.00 | 46,420 |
| 2022-05-24 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 4,480.00 | 83,085 |
| 2022-05-23 | 1,135.00 | 1,175.00 | 1,120.00 | 1,140.00 | 4,560.00 | 127,570 |
| 2022-05-20 | 1,110.00 | 1,150.00 | 1,110.00 | 1,135.00 | 4,540.00 | 107,858 |
| 2022-05-19 | 1,095.00 | 1,115.00 | 1,090.00 | 1,105.00 | 4,420.00 | 62,782 |
| 2022-05-18 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 4,500.00 | 57,190 |
| 2022-05-17 | 1,100.00 | 1,185.00 | 1,100.00 | 1,125.00 | 4,500.00 | 184,665 |
| 2022-05-16 | 1,110.00 | 1,135.00 | 1,105.00 | 1,110.00 | 4,440.00 | 70,426 |
| 2022-05-13 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 4,400.00 | 80,047 |
| 2022-05-12 | 1,125.00 | 1,150.00 | 1,095.00 | 1,100.00 | 4,400.00 | 124,395 |
| 2022-05-11 | 1,125.00 | 1,145.00 | 1,125.00 | 1,140.00 | 4,560.00 | 54,092 |
| 2022-05-10 | 1,140.00 | 1,140.00 | 1,080.00 | 1,125.00 | 4,500.00 | 182,568 |
| 2022-05-09 | 1,185.00 | 1,190.00 | 1,155.00 | 1,160.00 | 4,640.00 | 163,385 |
| 2022-05-06 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 4,760.00 | 100,438 |
| 2022-05-04 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 4,840.00 | 79,006 |
| 2022-05-03 | 1,215.00 | 1,225.00 | 1,210.00 | 1,215.00 | 4,860.00 | 92,122 |
| 2022-05-02 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 4,860.00 | 87,353 |
| 2022-04-29 | 1,215.00 | 1,220.00 | 1,205.00 | 1,220.00 | 4,880.00 | 98,592 |
| 2022-04-28 | 1,215.00 | 1,215.00 | 1,200.00 | 1,210.00 | 4,840.00 | 122,999 |
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.