China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 824.00 | 859.00 | 824.00 | 856.00 | 3,424.00 | 86,581 |
| 2025-01-02 | 824.00 | 835.00 | 785.00 | 824.00 | 3,296.00 | 79,640 |
| 2024-12-30 | 811.00 | 835.00 | 811.00 | 824.00 | 3,296.00 | 51,762 |
| 2024-12-27 | 833.00 | 834.00 | 805.00 | 822.00 | 3,288.00 | 114,027 |
| 2024-12-26 | 853.00 | 868.00 | 830.00 | 830.00 | 3,320.00 | 84,238 |
| 2024-12-24 | 851.00 | 869.00 | 849.00 | 852.00 | 3,408.00 | 43,608 |
| 2024-12-23 | 851.00 | 878.00 | 850.00 | 860.00 | 3,440.00 | 36,558 |
| 2024-12-20 | 883.00 | 892.00 | 857.00 | 857.00 | 3,428.00 | 54,882 |
| 2024-12-19 | 896.00 | 910.00 | 880.00 | 885.00 | 3,540.00 | 81,042 |
| 2024-12-18 | 893.00 | 898.00 | 887.00 | 896.00 | 3,584.00 | 47,904 |
| 2024-12-17 | 895.00 | 905.00 | 882.00 | 886.00 | 3,544.00 | 48,500 |
| 2024-12-16 | 895.00 | 900.00 | 875.00 | 895.00 | 3,580.00 | 63,307 |
| 2024-12-13 | 887.00 | 899.00 | 875.00 | 892.00 | 3,568.00 | 79,869 |
| 2024-12-12 | 888.00 | 888.00 | 870.00 | 876.00 | 3,504.00 | 107,108 |
| 2024-12-11 | 843.00 | 875.00 | 833.00 | 874.00 | 3,496.00 | 130,788 |
| 2024-12-10 | 799.00 | 846.00 | 797.00 | 836.00 | 3,344.00 | 178,694 |
| 2024-12-09 | 839.00 | 839.00 | 796.00 | 799.00 | 3,196.00 | 194,731 |
| 2024-12-06 | 876.00 | 885.00 | 840.00 | 852.00 | 3,408.00 | 129,585 |
| 2024-12-05 | 902.00 | 909.00 | 876.00 | 876.00 | 3,504.00 | 110,744 |
| 2024-12-04 | 890.00 | 915.00 | 870.00 | 896.00 | 3,584.00 | 190,587 |
| 2024-12-03 | 887.00 | 904.00 | 886.00 | 896.00 | 3,584.00 | 73,136 |
| 2024-12-02 | 900.00 | 911.00 | 885.00 | 888.00 | 3,552.00 | 136,730 |
| 2024-11-29 | 908.00 | 912.00 | 890.00 | 899.00 | 3,596.00 | 83,347 |
| 2024-11-28 | 911.00 | 918.00 | 904.00 | 907.00 | 3,628.00 | 66,499 |
| 2024-11-27 | 946.00 | 958.00 | 915.00 | 918.00 | 3,672.00 | 131,463 |
| 2024-11-26 | 925.00 | 960.00 | 916.00 | 946.00 | 3,784.00 | 363,952 |
| 2024-11-25 | 904.00 | 980.00 | 895.00 | 926.00 | 3,704.00 | 351,906 |
| 2024-11-22 | 888.00 | 904.00 | 888.00 | 889.00 | 3,556.00 | 49,706 |
| 2024-11-21 | 902.00 | 905.00 | 888.00 | 888.00 | 3,552.00 | 46,899 |
| 2024-11-20 | 912.00 | 925.00 | 896.00 | 902.00 | 3,608.00 | 61,011 |
| 2024-11-19 | 889.00 | 933.00 | 889.00 | 902.00 | 3,608.00 | 110,670 |
| 2024-11-18 | 851.00 | 905.00 | 851.00 | 883.00 | 3,532.00 | 97,196 |
| 2024-11-15 | 880.00 | 905.00 | 869.00 | 886.00 | 3,544.00 | 130,379 |
| 2024-11-14 | 892.00 | 918.00 | 886.00 | 890.00 | 3,560.00 | 134,952 |
| 2024-11-13 | 901.00 | 949.00 | 900.00 | 902.00 | 3,608.00 | 239,249 |
| 2024-11-12 | 931.00 | 948.00 | 899.00 | 905.00 | 3,620.00 | 165,403 |
| 2024-11-11 | 963.00 | 985.00 | 903.00 | 930.00 | 3,720.00 | 395,231 |
| 2024-11-08 | 965.00 | 980.00 | 939.00 | 962.00 | 3,848.00 | 96,551 |
| 2024-11-07 | 979.00 | 990.00 | 940.00 | 961.00 | 3,844.00 | 104,870 |
| 2024-11-06 | 1,010.00 | 1,045.00 | 969.00 | 977.00 | 3,908.00 | 348,487 |
| 2024-11-05 | 973.00 | 1,026.00 | 970.00 | 990.00 | 3,960.00 | 268,462 |
| 2024-11-04 | 940.00 | 975.00 | 939.00 | 973.00 | 3,892.00 | 115,768 |
| 2024-11-01 | 959.00 | 963.00 | 930.00 | 931.00 | 3,724.00 | 92,176 |
| 2024-10-31 | 970.00 | 975.00 | 950.00 | 959.00 | 3,836.00 | 118,474 |
| 2024-10-30 | 972.00 | 1,023.00 | 960.00 | 961.00 | 3,844.00 | 324,054 |
| 2024-10-29 | 928.00 | 972.00 | 905.00 | 970.00 | 3,880.00 | 246,642 |
| 2024-10-28 | 898.00 | 927.00 | 894.00 | 923.00 | 3,692.00 | 78,679 |
| 2024-10-25 | 902.00 | 916.00 | 894.00 | 898.00 | 3,592.00 | 59,400 |
| 2024-10-24 | 922.00 | 928.00 | 900.00 | 901.00 | 3,604.00 | 116,829 |
| 2024-10-23 | 940.00 | 948.00 | 923.00 | 928.00 | 3,712.00 | 75,940 |
| 2024-10-22 | 933.00 | 971.00 | 930.00 | 937.00 | 3,748.00 | 113,824 |
| 2024-10-21 | 930.00 | 963.00 | 927.00 | 943.00 | 3,772.00 | 80,496 |
| 2024-10-18 | 958.00 | 966.00 | 940.00 | 940.00 | 3,760.00 | 117,990 |
| 2024-10-17 | 943.00 | 987.00 | 942.00 | 967.00 | 3,868.00 | 198,906 |
| 2024-10-16 | 987.00 | 987.00 | 946.00 | 953.00 | 3,812.00 | 234,037 |
| 2024-10-15 | 994.00 | 995.00 | 966.00 | 987.00 | 3,948.00 | 196,911 |
| 2024-10-14 | 983.00 | 1,010.00 | 981.00 | 988.00 | 3,952.00 | 178,224 |
| 2024-10-11 | 1,031.00 | 1,053.00 | 997.00 | 1,002.00 | 4,008.00 | 339,143 |
| 2024-10-10 | 1,062.00 | 1,062.00 | 1,014.00 | 1,031.00 | 4,124.00 | 438,970 |
| 2024-10-08 | 1,068.00 | 1,144.00 | 1,060.00 | 1,067.00 | 4,268.00 | 1,649,689 |
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.