China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,190.00 | 1,215.00 | 1,175.00 | 1,205.00 | 4,820.00 | 137,760 |
| 2022-04-26 | 1,215.00 | 1,235.00 | 1,215.00 | 1,220.00 | 4,880.00 | 119,303 |
| 2022-04-25 | 1,210.00 | 1,250.00 | 1,200.00 | 1,215.00 | 4,860.00 | 225,735 |
| 2022-04-22 | 1,240.00 | 1,255.00 | 1,225.00 | 1,235.00 | 4,940.00 | 227,850 |
| 2022-04-21 | 1,270.00 | 1,275.00 | 1,250.00 | 1,255.00 | 5,020.00 | 147,800 |
| 2022-04-20 | 1,275.00 | 1,280.00 | 1,260.00 | 1,275.00 | 5,100.00 | 135,628 |
| 2022-04-19 | 1,245.00 | 1,295.00 | 1,245.00 | 1,270.00 | 5,080.00 | 355,903 |
| 2022-04-18 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 4,980.00 | 115,743 |
| 2022-04-15 | 1,240.00 | 1,250.00 | 1,230.00 | 1,250.00 | 5,000.00 | 95,110 |
| 2022-04-14 | 1,245.00 | 1,265.00 | 1,240.00 | 1,245.00 | 4,980.00 | 129,230 |
| 2022-04-13 | 1,215.00 | 1,270.00 | 1,210.00 | 1,240.00 | 4,960.00 | 139,408 |
| 2022-04-12 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 4,820.00 | 225,271 |
| 2022-04-11 | 1,255.00 | 1,265.00 | 1,240.00 | 1,240.00 | 4,960.00 | 142,706 |
| 2022-04-08 | 1,270.00 | 1,280.00 | 1,240.00 | 1,255.00 | 5,020.00 | 215,545 |
| 2022-04-07 | 1,275.00 | 1,290.00 | 1,250.00 | 1,265.00 | 5,060.00 | 421,192 |
| 2022-04-06 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 5,100.00 | 153,567 |
| 2022-04-05 | 1,275.00 | 1,285.00 | 1,265.00 | 1,280.00 | 5,120.00 | 146,166 |
| 2022-04-04 | 1,265.00 | 1,275.00 | 1,255.00 | 1,275.00 | 5,100.00 | 162,739 |
| 2022-04-01 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 5,040.00 | 98,354 |
| 2022-03-31 | 1,240.00 | 1,260.00 | 1,225.00 | 1,255.00 | 5,020.00 | 152,532 |
| 2022-03-30 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 4,960.00 | 144,370 |
| 2022-03-29 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 5,020.00 | 104,411 |
| 2022-03-28 | 1,255.00 | 1,255.00 | 1,230.00 | 1,250.00 | 5,000.00 | 145,313 |
| 2022-03-25 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 5,020.00 | 134,079 |
| 2022-03-24 | 1,265.00 | 1,275.00 | 1,250.00 | 1,265.00 | 5,060.00 | 157,218 |
| 2022-03-23 | 1,285.00 | 1,305.00 | 1,270.00 | 1,270.00 | 5,080.00 | 212,649 |
| 2022-03-22 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 5,100.00 | 128,213 |
| 2022-03-21 | 1,260.00 | 1,290.00 | 1,255.00 | 1,280.00 | 5,120.00 | 224,864 |
| 2022-03-18 | 1,285.00 | 1,285.00 | 1,255.00 | 1,270.00 | 5,080.00 | 204,517 |
| 2022-03-17 | 1,280.00 | 1,325.00 | 1,270.00 | 1,280.00 | 5,120.00 | 435,641 |
| 2022-03-16 | 1,260.00 | 1,275.00 | 1,245.00 | 1,260.00 | 5,040.00 | 294,377 |
| 2022-03-15 | 1,280.00 | 1,295.00 | 1,245.00 | 1,260.00 | 5,040.00 | 373,898 |
| 2022-03-14 | 1,325.00 | 1,360.00 | 1,275.00 | 1,280.00 | 5,120.00 | 714,745 |
| 2022-03-11 | 1,290.00 | 1,470.00 | 1,280.00 | 1,310.00 | 5,240.00 | 4,356,208 |
| 2022-03-10 | 1,200.00 | 1,210.00 | 1,195.00 | 1,210.00 | 4,840.00 | 117,240 |
| 2022-03-08 | 1,185.00 | 1,210.00 | 1,185.00 | 1,190.00 | 4,760.00 | 82,493 |
| 2022-03-07 | 1,225.00 | 1,230.00 | 1,205.00 | 1,210.00 | 4,840.00 | 105,088 |
| 2022-03-04 | 1,220.00 | 1,250.00 | 1,210.00 | 1,225.00 | 4,900.00 | 181,264 |
| 2022-03-03 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 4,900.00 | 186,349 |
| 2022-03-02 | 1,180.00 | 1,225.00 | 1,180.00 | 1,210.00 | 4,840.00 | 168,475 |
| 2022-02-28 | 1,180.00 | 1,195.00 | 1,175.00 | 1,190.00 | 4,760.00 | 90,538 |
| 2022-02-25 | 1,185.00 | 1,195.00 | 1,165.00 | 1,180.00 | 4,720.00 | 118,604 |
| 2022-02-24 | 1,195.00 | 1,205.00 | 1,135.00 | 1,150.00 | 4,600.00 | 303,600 |
| 2022-02-23 | 1,190.00 | 1,230.00 | 1,190.00 | 1,205.00 | 4,820.00 | 250,218 |
| 2022-02-22 | 1,210.00 | 1,220.00 | 1,180.00 | 1,190.00 | 4,760.00 | 218,055 |
| 2022-02-21 | 1,240.00 | 1,255.00 | 1,215.00 | 1,235.00 | 4,940.00 | 158,546 |
| 2022-02-18 | 1,210.00 | 1,270.00 | 1,210.00 | 1,260.00 | 5,040.00 | 146,696 |
| 2022-02-17 | 1,230.00 | 1,275.00 | 1,220.00 | 1,240.00 | 4,960.00 | 341,977 |
| 2022-02-16 | 1,205.00 | 1,240.00 | 1,205.00 | 1,240.00 | 4,960.00 | 346,704 |
| 2022-02-15 | 1,195.00 | 1,220.00 | 1,150.00 | 1,180.00 | 4,720.00 | 254,874 |
| 2022-02-14 | 1,235.00 | 1,255.00 | 1,185.00 | 1,195.00 | 4,780.00 | 236,019 |
| 2022-02-11 | 1,270.00 | 1,285.00 | 1,250.00 | 1,260.00 | 5,040.00 | 167,481 |
| 2022-02-10 | 1,305.00 | 1,320.00 | 1,280.00 | 1,285.00 | 5,140.00 | 195,266 |
| 2022-02-09 | 1,275.00 | 1,310.00 | 1,275.00 | 1,305.00 | 5,220.00 | 328,404 |
| 2022-02-08 | 1,290.00 | 1,295.00 | 1,240.00 | 1,285.00 | 5,140.00 | 255,195 |
| 2022-02-07 | 1,290.00 | 1,295.00 | 1,250.00 | 1,290.00 | 5,160.00 | 192,966 |
| 2022-02-04 | 1,235.00 | 1,300.00 | 1,235.00 | 1,280.00 | 5,120.00 | 188,696 |
| 2022-02-03 | 1,240.00 | 1,265.00 | 1,225.00 | 1,265.00 | 5,060.00 | 150,973 |
| 2022-01-28 | 1,170.00 | 1,225.00 | 1,160.00 | 1,215.00 | 4,860.00 | 224,081 |
| 2022-01-27 | 1,245.00 | 1,250.00 | 1,170.00 | 1,170.00 | 4,680.00 | 353,154 |
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.