China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 905.00 | 963.00 | 896.00 | 932.00 | 3,728.00 | 1,417,034 |
| 2025-07-03 | 883.00 | 904.00 | 883.00 | 900.00 | 3,600.00 | 192,299 |
| 2025-07-02 | 883.00 | 885.00 | 872.00 | 883.00 | 3,532.00 | 97,254 |
| 2025-07-01 | 884.00 | 890.00 | 875.00 | 883.00 | 3,532.00 | 171,416 |
| 2025-06-30 | 880.00 | 883.00 | 867.00 | 876.00 | 3,504.00 | 118,989 |
| 2025-06-27 | 890.00 | 890.00 | 875.00 | 880.00 | 3,520.00 | 149,548 |
| 2025-06-26 | 899.00 | 900.00 | 884.00 | 886.00 | 3,544.00 | 95,531 |
| 2025-06-25 | 908.00 | 908.00 | 892.00 | 899.00 | 3,596.00 | 126,135 |
| 2025-06-24 | 901.00 | 912.00 | 891.00 | 904.00 | 3,616.00 | 197,000 |
| 2025-06-23 | 921.00 | 921.00 | 891.00 | 895.00 | 3,580.00 | 174,732 |
| 2025-06-20 | 919.00 | 926.00 | 905.00 | 921.00 | 3,684.00 | 129,747 |
| 2025-06-19 | 935.00 | 935.00 | 915.00 | 919.00 | 3,676.00 | 79,971 |
| 2025-06-18 | 925.00 | 939.00 | 925.00 | 927.00 | 3,708.00 | 90,052 |
| 2025-06-17 | 936.00 | 941.00 | 919.00 | 930.00 | 3,720.00 | 194,106 |
| 2025-06-16 | 940.00 | 946.00 | 900.00 | 935.00 | 3,740.00 | 120,572 |
| 2025-06-13 | 942.00 | 955.00 | 925.00 | 938.00 | 3,752.00 | 126,239 |
| 2025-06-12 | 966.00 | 967.00 | 943.00 | 950.00 | 3,800.00 | 125,150 |
| 2025-06-11 | 933.00 | 970.00 | 933.00 | 951.00 | 3,804.00 | 261,345 |
| 2025-06-10 | 939.00 | 950.00 | 926.00 | 941.00 | 3,764.00 | 219,471 |
| 2025-06-09 | 928.00 | 948.00 | 923.00 | 939.00 | 3,756.00 | 250,958 |
| 2025-06-05 | 892.00 | 975.00 | 892.00 | 926.00 | 3,704.00 | 655,019 |
| 2025-06-04 | 876.00 | 898.00 | 875.00 | 893.00 | 3,572.00 | 77,815 |
| 2025-06-02 | 892.00 | 895.00 | 869.00 | 871.00 | 3,484.00 | 118,074 |
| 2025-05-30 | 895.00 | 895.00 | 882.00 | 892.00 | 3,568.00 | 53,439 |
| 2025-05-29 | 880.00 | 901.00 | 880.00 | 893.00 | 3,572.00 | 61,830 |
| 2025-05-28 | 881.00 | 887.00 | 879.00 | 882.00 | 3,528.00 | 46,236 |
| 2025-05-27 | 888.00 | 889.00 | 870.00 | 880.00 | 3,520.00 | 68,115 |
| 2025-05-26 | 890.00 | 891.00 | 880.00 | 886.00 | 3,544.00 | 73,380 |
| 2025-05-23 | 895.00 | 900.00 | 882.00 | 884.00 | 3,536.00 | 120,587 |
| 2025-05-22 | 911.00 | 911.00 | 871.00 | 895.00 | 3,580.00 | 78,585 |
| 2025-05-21 | 902.00 | 917.00 | 898.00 | 912.00 | 3,648.00 | 45,549 |
| 2025-05-20 | 906.00 | 927.00 | 897.00 | 902.00 | 3,608.00 | 91,689 |
| 2025-05-19 | 910.00 | 913.00 | 897.00 | 902.00 | 3,608.00 | 62,039 |
| 2025-05-16 | 933.00 | 938.00 | 908.00 | 910.00 | 3,640.00 | 132,627 |
| 2025-05-15 | 928.00 | 945.00 | 926.00 | 933.00 | 3,732.00 | 67,139 |
| 2025-05-14 | 943.00 | 952.00 | 931.00 | 933.00 | 3,732.00 | 89,257 |
| 2025-05-13 | 940.00 | 947.00 | 929.00 | 939.00 | 3,756.00 | 92,740 |
| 2025-05-12 | 911.00 | 931.00 | 911.00 | 930.00 | 3,720.00 | 87,305 |
| 2025-05-09 | 930.00 | 930.00 | 904.00 | 911.00 | 3,644.00 | 98,478 |
| 2025-05-08 | 922.00 | 931.00 | 917.00 | 920.00 | 3,680.00 | 85,833 |
| 2025-05-07 | 916.00 | 959.00 | 914.00 | 921.00 | 3,684.00 | 302,503 |
| 2025-05-02 | 920.00 | 930.00 | 901.00 | 916.00 | 3,664.00 | 70,411 |
| 2025-04-30 | 944.00 | 947.00 | 914.00 | 921.00 | 3,684.00 | 108,369 |
| 2025-04-29 | 937.00 | 947.00 | 934.00 | 944.00 | 3,776.00 | 75,873 |
| 2025-04-28 | 954.00 | 959.00 | 930.00 | 937.00 | 3,748.00 | 149,027 |
| 2025-04-25 | 941.00 | 961.00 | 924.00 | 954.00 | 3,816.00 | 169,197 |
| 2025-04-24 | 958.00 | 1,021.00 | 936.00 | 940.00 | 3,760.00 | 349,279 |
| 2025-04-23 | 1,059.00 | 1,059.00 | 942.00 | 958.00 | 3,832.00 | 784,052 |
| 2025-04-22 | 1,014.00 | 1,049.00 | 1,005.00 | 1,042.00 | 4,168.00 | 370,394 |
| 2025-04-21 | 1,028.00 | 1,046.00 | 1,001.00 | 1,014.00 | 4,056.00 | 364,779 |
| 2025-04-18 | 964.00 | 1,030.00 | 952.00 | 1,014.00 | 4,056.00 | 473,923 |
| 2025-04-17 | 954.00 | 966.00 | 940.00 | 959.00 | 3,836.00 | 193,558 |
| 2025-04-16 | 939.00 | 970.00 | 926.00 | 954.00 | 3,816.00 | 461,221 |
| 2025-04-15 | 900.00 | 937.00 | 889.00 | 928.00 | 3,712.00 | 320,923 |
| 2025-04-14 | 835.00 | 955.00 | 830.00 | 900.00 | 3,600.00 | 1,467,772 |
| 2025-04-11 | 810.00 | 833.00 | 799.00 | 830.00 | 3,320.00 | 70,418 |
| 2025-04-10 | 810.00 | 810.00 | 780.00 | 810.00 | 3,240.00 | 82,055 |
| 2025-04-09 | 798.00 | 805.00 | 774.00 | 783.00 | 3,132.00 | 172,449 |
| 2025-04-08 | 806.00 | 820.00 | 803.00 | 803.00 | 3,212.00 | 56,127 |
| 2025-04-07 | 844.00 | 844.00 | 804.00 | 804.00 | 3,216.00 | 117,871 |
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.