China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 817.00 | 825.00 | 814.00 | 820.00 | 3,280.00 | 47,164 |
| 2025-09-26 | 829.00 | 833.00 | 813.00 | 817.00 | 3,268.00 | 97,044 |
| 2025-09-25 | 838.00 | 841.00 | 830.00 | 835.00 | 3,340.00 | 42,124 |
| 2025-09-24 | 834.00 | 839.00 | 820.00 | 835.00 | 3,340.00 | 86,346 |
| 2025-09-23 | 844.00 | 844.00 | 833.00 | 834.00 | 3,336.00 | 74,197 |
| 2025-09-22 | 850.00 | 852.00 | 841.00 | 844.00 | 3,376.00 | 62,329 |
| 2025-09-19 | 856.00 | 856.00 | 840.00 | 850.00 | 3,400.00 | 56,555 |
| 2025-09-18 | 835.00 | 857.00 | 835.00 | 850.00 | 3,400.00 | 157,441 |
| 2025-09-17 | 841.00 | 845.00 | 831.00 | 835.00 | 3,340.00 | 79,155 |
| 2025-09-16 | 850.00 | 855.00 | 838.00 | 841.00 | 3,364.00 | 60,840 |
| 2025-09-15 | 856.00 | 860.00 | 837.00 | 850.00 | 3,400.00 | 77,738 |
| 2025-09-12 | 848.00 | 858.00 | 845.00 | 854.00 | 3,416.00 | 92,061 |
| 2025-09-11 | 848.00 | 857.00 | 843.00 | 848.00 | 3,392.00 | 120,856 |
| 2025-09-10 | 831.00 | 851.00 | 831.00 | 848.00 | 3,392.00 | 139,492 |
| 2025-09-09 | 837.00 | 843.00 | 829.00 | 833.00 | 3,332.00 | 50,693 |
| 2025-09-08 | 846.00 | 847.00 | 828.00 | 837.00 | 3,348.00 | 82,427 |
| 2025-09-05 | 824.00 | 860.00 | 824.00 | 840.00 | 3,360.00 | 262,303 |
| 2025-09-04 | 825.00 | 831.00 | 816.00 | 824.00 | 3,296.00 | 77,499 |
| 2025-09-03 | 818.00 | 845.00 | 770.00 | 824.00 | 3,296.00 | 124,723 |
| 2025-09-02 | 805.00 | 820.00 | 805.00 | 819.00 | 3,276.00 | 65,632 |
| 2025-09-01 | 818.00 | 818.00 | 807.00 | 808.00 | 3,232.00 | 73,874 |
| 2025-08-29 | 824.00 | 825.00 | 814.00 | 819.00 | 3,276.00 | 71,071 |
| 2025-08-28 | 803.00 | 856.00 | 803.00 | 824.00 | 3,296.00 | 608,280 |
| 2025-08-27 | 815.00 | 815.00 | 803.00 | 803.00 | 3,212.00 | 114,931 |
| 2025-08-26 | 819.00 | 820.00 | 812.00 | 815.00 | 3,260.00 | 55,783 |
| 2025-08-25 | 820.00 | 821.00 | 813.00 | 818.00 | 3,272.00 | 91,098 |
| 2025-08-22 | 818.00 | 824.00 | 814.00 | 817.00 | 3,268.00 | 69,551 |
| 2025-08-21 | 814.00 | 823.00 | 806.00 | 818.00 | 3,272.00 | 56,754 |
| 2025-08-20 | 807.00 | 816.00 | 801.00 | 814.00 | 3,256.00 | 114,542 |
| 2025-08-19 | 816.00 | 824.00 | 810.00 | 819.00 | 3,276.00 | 60,119 |
| 2025-08-18 | 825.00 | 835.00 | 809.00 | 816.00 | 3,264.00 | 141,642 |
| 2025-08-14 | 840.00 | 844.00 | 829.00 | 831.00 | 3,324.00 | 138,580 |
| 2025-08-13 | 850.00 | 850.00 | 832.00 | 840.00 | 3,360.00 | 177,174 |
| 2025-08-12 | 852.00 | 861.00 | 848.00 | 849.00 | 3,396.00 | 137,603 |
| 2025-08-11 | 849.00 | 856.00 | 846.00 | 852.00 | 3,408.00 | 68,269 |
| 2025-08-08 | 853.00 | 859.00 | 848.00 | 849.00 | 3,396.00 | 98,100 |
| 2025-08-07 | 858.00 | 864.00 | 850.00 | 853.00 | 3,412.00 | 117,579 |
| 2025-08-06 | 853.00 | 861.00 | 851.00 | 858.00 | 3,432.00 | 54,918 |
| 2025-08-05 | 855.00 | 864.00 | 851.00 | 853.00 | 3,412.00 | 78,837 |
| 2025-08-04 | 851.00 | 857.00 | 846.00 | 855.00 | 3,420.00 | 61,374 |
| 2025-08-01 | 872.00 | 878.00 | 851.00 | 853.00 | 3,412.00 | 193,571 |
| 2025-07-31 | 882.00 | 884.00 | 876.00 | 879.00 | 3,516.00 | 83,148 |
| 2025-07-30 | 886.00 | 891.00 | 878.00 | 882.00 | 3,528.00 | 92,852 |
| 2025-07-29 | 888.00 | 890.00 | 876.00 | 881.00 | 3,524.00 | 95,906 |
| 2025-07-28 | 881.00 | 891.00 | 879.00 | 888.00 | 3,552.00 | 125,345 |
| 2025-07-25 | 897.00 | 903.00 | 881.00 | 886.00 | 3,544.00 | 187,510 |
| 2025-07-24 | 907.00 | 912.00 | 895.00 | 897.00 | 3,588.00 | 177,290 |
| 2025-07-23 | 915.00 | 915.00 | 904.00 | 907.00 | 3,628.00 | 121,485 |
| 2025-07-22 | 907.00 | 919.00 | 901.00 | 915.00 | 3,660.00 | 191,786 |
| 2025-07-21 | 915.00 | 915.00 | 894.00 | 907.00 | 3,628.00 | 154,263 |
| 2025-07-18 | 930.00 | 952.00 | 910.00 | 917.00 | 3,668.00 | 1,795,280 |
| 2025-07-17 | 913.00 | 920.00 | 903.00 | 910.00 | 3,640.00 | 202,995 |
| 2025-07-16 | 914.00 | 922.00 | 904.00 | 913.00 | 3,652.00 | 164,343 |
| 2025-07-15 | 914.00 | 914.00 | 903.00 | 910.00 | 3,640.00 | 109,759 |
| 2025-07-14 | 910.00 | 914.00 | 902.00 | 914.00 | 3,656.00 | 142,920 |
| 2025-07-11 | 907.00 | 911.00 | 893.00 | 911.00 | 3,644.00 | 262,438 |
| 2025-07-10 | 896.00 | 896.00 | 882.00 | 891.00 | 3,564.00 | 175,679 |
| 2025-07-09 | 905.00 | 905.00 | 893.00 | 897.00 | 3,588.00 | 185,206 |
| 2025-07-08 | 890.00 | 927.00 | 889.00 | 896.00 | 3,584.00 | 251,635 |
| 2025-07-07 | 935.00 | 935.00 | 900.00 | 903.00 | 3,612.00 | 277,425 |
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.