China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 838.00 | 850.00 | 825.00 | 845.00 | 3,380.00 | 82,795 |
| 2025-04-03 | 845.00 | 845.00 | 830.00 | 843.00 | 3,372.00 | 48,473 |
| 2025-04-02 | 848.00 | 852.00 | 839.00 | 845.00 | 3,380.00 | 70,309 |
| 2025-04-01 | 842.00 | 852.00 | 838.00 | 847.00 | 3,388.00 | 53,323 |
| 2025-03-31 | 854.00 | 856.00 | 831.00 | 841.00 | 3,364.00 | 83,212 |
| 2025-03-28 | 849.00 | 856.00 | 838.00 | 854.00 | 3,416.00 | 89,645 |
| 2025-03-27 | 856.00 | 864.00 | 845.00 | 853.00 | 3,412.00 | 58,607 |
| 2025-03-26 | 839.00 | 859.00 | 830.00 | 858.00 | 3,432.00 | 116,627 |
| 2025-03-25 | 854.00 | 858.00 | 835.00 | 838.00 | 3,352.00 | 155,455 |
| 2025-03-24 | 861.00 | 866.00 | 850.00 | 854.00 | 3,416.00 | 104,254 |
| 2025-03-21 | 881.00 | 882.00 | 859.00 | 862.00 | 3,448.00 | 164,206 |
| 2025-03-20 | 902.00 | 902.00 | 880.00 | 882.00 | 3,528.00 | 135,420 |
| 2025-03-19 | 914.00 | 915.00 | 893.00 | 897.00 | 3,588.00 | 119,226 |
| 2025-03-18 | 908.00 | 911.00 | 898.00 | 908.00 | 3,632.00 | 60,079 |
| 2025-03-17 | 912.00 | 916.00 | 890.00 | 907.00 | 3,628.00 | 118,604 |
| 2025-03-14 | 903.00 | 910.00 | 896.00 | 906.00 | 3,624.00 | 40,323 |
| 2025-03-13 | 912.00 | 916.00 | 895.00 | 906.00 | 3,624.00 | 62,994 |
| 2025-03-12 | 898.00 | 915.00 | 898.00 | 906.00 | 3,624.00 | 49,801 |
| 2025-03-11 | 918.00 | 918.00 | 846.00 | 900.00 | 3,600.00 | 133,939 |
| 2025-03-10 | 935.00 | 935.00 | 916.00 | 919.00 | 3,676.00 | 78,573 |
| 2025-03-07 | 933.00 | 951.00 | 921.00 | 933.00 | 3,732.00 | 83,863 |
| 2025-03-06 | 939.00 | 948.00 | 925.00 | 933.00 | 3,732.00 | 77,270 |
| 2025-03-05 | 912.00 | 941.00 | 912.00 | 938.00 | 3,752.00 | 67,570 |
| 2025-03-04 | 917.00 | 960.00 | 909.00 | 923.00 | 3,692.00 | 166,467 |
| 2025-02-28 | 937.00 | 944.00 | 913.00 | 919.00 | 3,676.00 | 151,208 |
| 2025-02-27 | 968.00 | 972.00 | 938.00 | 945.00 | 3,780.00 | 187,202 |
| 2025-02-26 | 970.00 | 981.00 | 965.00 | 967.00 | 3,868.00 | 68,907 |
| 2025-02-25 | 974.00 | 978.00 | 964.00 | 972.00 | 3,888.00 | 98,000 |
| 2025-02-24 | 960.00 | 995.00 | 951.00 | 973.00 | 3,892.00 | 256,180 |
| 2025-02-21 | 957.00 | 971.00 | 953.00 | 956.00 | 3,824.00 | 107,132 |
| 2025-02-20 | 970.00 | 978.00 | 955.00 | 959.00 | 3,836.00 | 162,212 |
| 2025-02-19 | 985.00 | 995.00 | 970.00 | 970.00 | 3,880.00 | 126,761 |
| 2025-02-18 | 970.00 | 985.00 | 960.00 | 972.00 | 3,888.00 | 192,291 |
| 2025-02-17 | 986.00 | 986.00 | 958.00 | 975.00 | 3,900.00 | 243,964 |
| 2025-02-14 | 1,007.00 | 1,013.00 | 986.00 | 986.00 | 3,944.00 | 218,508 |
| 2025-02-13 | 1,018.00 | 1,035.00 | 995.00 | 1,004.00 | 4,016.00 | 413,020 |
| 2025-02-12 | 1,017.00 | 1,064.00 | 1,005.00 | 1,020.00 | 4,080.00 | 1,585,192 |
| 2025-02-11 | 977.00 | 1,011.00 | 944.00 | 986.00 | 3,944.00 | 385,893 |
| 2025-02-10 | 991.00 | 991.00 | 965.00 | 966.00 | 3,864.00 | 229,332 |
| 2025-02-07 | 992.00 | 998.00 | 963.00 | 991.00 | 3,964.00 | 350,093 |
| 2025-02-06 | 947.00 | 1,035.00 | 926.00 | 995.00 | 3,980.00 | 2,097,909 |
| 2025-02-05 | 968.00 | 970.00 | 945.00 | 953.00 | 3,812.00 | 446,437 |
| 2025-02-04 | 1,021.00 | 1,092.00 | 965.00 | 978.00 | 3,912.00 | 5,306,455 |
| 2025-02-03 | 900.00 | 957.00 | 868.00 | 914.00 | 3,656.00 | 902,312 |
| 2025-01-31 | 865.00 | 926.00 | 855.00 | 900.00 | 3,600.00 | 429,065 |
| 2025-01-24 | 856.00 | 856.00 | 832.00 | 850.00 | 3,400.00 | 86,867 |
| 2025-01-23 | 874.00 | 877.00 | 855.00 | 856.00 | 3,424.00 | 67,230 |
| 2025-01-22 | 862.00 | 874.00 | 862.00 | 873.00 | 3,492.00 | 84,181 |
| 2025-01-21 | 855.00 | 871.00 | 855.00 | 868.00 | 3,472.00 | 78,262 |
| 2025-01-20 | 857.00 | 870.00 | 857.00 | 865.00 | 3,460.00 | 46,412 |
| 2025-01-17 | 862.00 | 867.00 | 851.00 | 855.00 | 3,420.00 | 46,733 |
| 2025-01-16 | 864.00 | 868.00 | 850.00 | 861.00 | 3,444.00 | 66,706 |
| 2025-01-15 | 869.00 | 870.00 | 856.00 | 864.00 | 3,456.00 | 30,587 |
| 2025-01-14 | 853.00 | 870.00 | 831.00 | 866.00 | 3,464.00 | 39,153 |
| 2025-01-13 | 868.00 | 872.00 | 852.00 | 852.00 | 3,408.00 | 59,189 |
| 2025-01-10 | 848.00 | 874.00 | 848.00 | 868.00 | 3,472.00 | 53,266 |
| 2025-01-09 | 881.00 | 883.00 | 860.00 | 862.00 | 3,448.00 | 57,297 |
| 2025-01-08 | 879.00 | 886.00 | 820.00 | 879.00 | 3,516.00 | 135,206 |
| 2025-01-07 | 882.00 | 890.00 | 873.00 | 879.00 | 3,516.00 | 66,639 |
| 2025-01-06 | 856.00 | 883.00 | 856.00 | 880.00 | 3,520.00 | 74,614 |
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.