China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,225.00 | 1,270.00 | 1,225.00 | 1,235.00 | 4,940.00 | 243,132 |
| 2022-01-25 | 1,310.00 | 1,315.00 | 1,220.00 | 1,250.00 | 5,000.00 | 436,015 |
| 2022-01-24 | 1,365.00 | 1,370.00 | 1,290.00 | 1,300.00 | 5,200.00 | 426,519 |
| 2022-01-21 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 5,500.00 | 190,418 |
| 2022-01-20 | 1,370.00 | 1,395.00 | 1,370.00 | 1,385.00 | 5,540.00 | 164,332 |
| 2022-01-19 | 1,370.00 | 1,405.00 | 1,360.00 | 1,385.00 | 5,540.00 | 257,930 |
| 2022-01-18 | 1,435.00 | 1,445.00 | 1,385.00 | 1,395.00 | 5,580.00 | 368,796 |
| 2022-01-17 | 1,485.00 | 1,500.00 | 1,425.00 | 1,430.00 | 5,720.00 | 472,897 |
| 2022-01-14 | 1,410.00 | 1,530.00 | 1,385.00 | 1,475.00 | 5,900.00 | 1,609,693 |
| 2022-01-13 | 1,410.00 | 1,445.00 | 1,395.00 | 1,415.00 | 5,660.00 | 401,606 |
| 2022-01-12 | 1,405.00 | 1,420.00 | 1,385.00 | 1,400.00 | 5,600.00 | 217,548 |
| 2022-01-11 | 1,430.00 | 1,440.00 | 1,365.00 | 1,400.00 | 5,600.00 | 391,563 |
| 2022-01-10 | 1,455.00 | 1,460.00 | 1,395.00 | 1,415.00 | 5,660.00 | 364,399 |
| 2022-01-07 | 1,475.00 | 1,505.00 | 1,445.00 | 1,450.00 | 5,800.00 | 434,771 |
| 2022-01-06 | 1,430.00 | 1,530.00 | 1,425.00 | 1,470.00 | 5,880.00 | 1,690,647 |
| 2022-01-05 | 1,400.00 | 1,530.00 | 1,375.00 | 1,465.00 | 5,860.00 | 2,202,847 |
| 2022-01-04 | 1,400.00 | 1,405.00 | 1,360.00 | 1,395.00 | 5,580.00 | 357,994 |
| 2022-01-03 | 1,350.00 | 1,415.00 | 1,315.00 | 1,390.00 | 5,560.00 | 931,270 |
| 2021-12-30 | 1,330.00 | 1,350.00 | 1,315.00 | 1,340.00 | 5,360.00 | 188,493 |
| 2021-12-29 | 1,325.00 | 1,345.00 | 1,315.00 | 1,325.00 | 5,300.00 | 252,925 |
| 2021-12-28 | 1,355.00 | 1,355.00 | 1,325.00 | 1,330.00 | 5,320.00 | 227,882 |
| 2021-12-27 | 1,325.00 | 1,360.00 | 1,310.00 | 1,345.00 | 5,380.00 | 281,193 |
| 2021-12-24 | 1,345.00 | 1,355.00 | 1,320.00 | 1,325.00 | 5,300.00 | 370,214 |
| 2021-12-23 | 1,365.00 | 1,370.00 | 1,330.00 | 1,345.00 | 5,380.00 | 409,968 |
| 2021-12-22 | 1,365.00 | 1,415.00 | 1,325.00 | 1,345.00 | 5,380.00 | 788,835 |
| 2021-12-21 | 1,405.00 | 1,410.00 | 1,345.00 | 1,375.00 | 5,500.00 | 827,989 |
| 2021-12-20 | 1,460.00 | 1,530.00 | 1,395.00 | 1,405.00 | 5,620.00 | 1,414,126 |
| 2021-12-17 | 1,415.00 | 1,595.00 | 1,390.00 | 1,475.00 | 5,900.00 | 9,049,030 |
| 2021-12-16 | 1,430.00 | 1,435.00 | 1,310.00 | 1,330.00 | 5,320.00 | 752,958 |
| 2021-12-15 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 5,520.00 | 411,212 |
| 2021-12-14 | 1,370.00 | 1,370.00 | 1,325.00 | 1,340.00 | 5,360.00 | 218,381 |
| 2021-12-13 | 1,400.00 | 1,435.00 | 1,365.00 | 1,370.00 | 5,480.00 | 322,884 |
| 2021-12-10 | 1,410.00 | 1,430.00 | 1,390.00 | 1,410.00 | 5,640.00 | 238,793 |
| 2021-12-09 | 1,465.00 | 1,480.00 | 1,400.00 | 1,420.00 | 5,680.00 | 340,065 |
| 2021-12-08 | 1,480.00 | 1,480.00 | 1,395.00 | 1,440.00 | 5,760.00 | 519,433 |
| 2021-12-07 | 1,360.00 | 1,405.00 | 1,355.00 | 1,370.00 | 5,480.00 | 373,660 |
| 2021-12-06 | 1,355.00 | 1,365.00 | 1,320.00 | 1,355.00 | 5,420.00 | 332,876 |
| 2021-12-03 | 1,340.00 | 1,425.00 | 1,305.00 | 1,385.00 | 5,540.00 | 688,603 |
| 2021-12-02 | 1,305.00 | 1,360.00 | 1,295.00 | 1,340.00 | 5,360.00 | 366,227 |
| 2021-12-01 | 1,255.00 | 1,380.00 | 1,210.00 | 1,335.00 | 5,340.00 | 584,993 |
| 2021-11-30 | 1,385.00 | 1,410.00 | 1,250.00 | 1,255.00 | 5,020.00 | 1,130,644 |
| 2021-11-29 | 1,400.00 | 1,470.00 | 1,390.00 | 1,405.00 | 5,620.00 | 764,020 |
| 2021-11-26 | 1,595.00 | 1,600.00 | 1,480.00 | 1,510.00 | 6,040.00 | 417,083 |
| 2021-11-25 | 1,565.00 | 1,595.00 | 1,550.00 | 1,565.00 | 6,260.00 | 257,680 |
| 2021-11-24 | 1,555.00 | 1,585.00 | 1,510.00 | 1,565.00 | 6,260.00 | 327,885 |
| 2021-11-23 | 1,570.00 | 1,610.00 | 1,530.00 | 1,550.00 | 6,200.00 | 468,938 |
| 2021-11-22 | 1,480.00 | 1,560.00 | 1,480.00 | 1,555.00 | 6,220.00 | 474,912 |
| 2021-11-19 | 1,475.00 | 1,545.00 | 1,470.00 | 1,490.00 | 5,960.00 | 762,947 |
| 2021-11-18 | 1,520.00 | 1,550.00 | 1,455.00 | 1,455.00 | 5,820.00 | 980,689 |
| 2021-11-17 | 1,590.00 | 1,605.00 | 1,530.00 | 1,545.00 | 6,180.00 | 673,334 |
| 2021-11-16 | 1,665.00 | 1,670.00 | 1,585.00 | 1,600.00 | 6,400.00 | 640,975 |
| 2021-11-15 | 1,620.00 | 1,665.00 | 1,575.00 | 1,655.00 | 6,620.00 | 565,240 |
| 2021-11-12 | 1,680.00 | 1,730.00 | 1,620.00 | 1,630.00 | 6,520.00 | 1,482,061 |
| 2021-11-11 | 1,605.00 | 1,700.00 | 1,570.00 | 1,650.00 | 6,600.00 | 1,557,822 |
| 2021-11-10 | 1,585.00 | 1,725.00 | 1,580.00 | 1,605.00 | 6,420.00 | 4,550,563 |
| 2021-11-09 | 1,510.00 | 1,585.00 | 1,510.00 | 1,565.00 | 6,260.00 | 766,198 |
| 2021-11-08 | 1,505.00 | 1,550.00 | 1,445.00 | 1,510.00 | 6,040.00 | 1,009,097 |
| 2021-11-05 | 1,620.00 | 1,635.00 | 1,535.00 | 1,550.00 | 6,200.00 | 1,864,720 |
| 2021-11-04 | 1,505.00 | 1,675.00 | 1,505.00 | 1,635.00 | 6,540.00 | 6,513,620 |
| 2021-11-03 | 1,510.00 | 1,515.00 | 1,475.00 | 1,495.00 | 5,980.00 | 402,082 |
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.