China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,088.00 | 1,093.00 | 1,028.00 | 1,068.00 | 4,272.00 | 522,561 |
| 2024-10-04 | 1,090.00 | 1,135.00 | 1,055.00 | 1,056.00 | 4,224.00 | 1,547,504 |
| 2024-10-02 | 1,043.00 | 1,115.00 | 1,021.00 | 1,085.00 | 4,340.00 | 1,250,217 |
| 2024-09-30 | 1,055.00 | 1,088.00 | 1,005.00 | 1,067.00 | 4,268.00 | 1,441,608 |
| 2024-09-27 | 1,031.00 | 1,095.00 | 1,029.00 | 1,033.00 | 4,132.00 | 1,846,380 |
| 2024-09-26 | 990.00 | 1,060.00 | 971.00 | 1,013.00 | 4,052.00 | 1,795,677 |
| 2024-09-25 | 894.00 | 1,120.00 | 894.00 | 1,022.00 | 4,088.00 | 8,924,842 |
| 2024-09-24 | 863.00 | 868.00 | 856.00 | 867.00 | 3,468.00 | 49,640 |
| 2024-09-23 | 873.00 | 876.00 | 854.00 | 862.00 | 3,448.00 | 55,802 |
| 2024-09-20 | 864.00 | 882.00 | 864.00 | 875.00 | 3,500.00 | 76,953 |
| 2024-09-19 | 868.00 | 872.00 | 855.00 | 858.00 | 3,432.00 | 49,003 |
| 2024-09-13 | 864.00 | 875.00 | 859.00 | 867.00 | 3,468.00 | 51,394 |
| 2024-09-12 | 845.00 | 865.00 | 845.00 | 864.00 | 3,456.00 | 54,990 |
| 2024-09-11 | 837.00 | 851.00 | 832.00 | 839.00 | 3,356.00 | 41,905 |
| 2024-09-10 | 842.00 | 852.00 | 837.00 | 838.00 | 3,352.00 | 60,754 |
| 2024-09-09 | 822.00 | 851.00 | 821.00 | 846.00 | 3,384.00 | 51,085 |
| 2024-09-06 | 875.00 | 879.00 | 842.00 | 844.00 | 3,376.00 | 87,453 |
| 2024-09-05 | 887.00 | 901.00 | 869.00 | 875.00 | 3,500.00 | 113,202 |
| 2024-09-04 | 906.00 | 908.00 | 880.00 | 882.00 | 3,528.00 | 105,839 |
| 2024-09-03 | 924.00 | 939.00 | 911.00 | 918.00 | 3,672.00 | 65,924 |
| 2024-09-02 | 917.00 | 930.00 | 913.00 | 923.00 | 3,692.00 | 64,155 |
| 2024-08-30 | 910.00 | 924.00 | 910.00 | 917.00 | 3,668.00 | 47,648 |
| 2024-08-29 | 910.00 | 920.00 | 908.00 | 910.00 | 3,640.00 | 67,986 |
| 2024-08-28 | 926.00 | 957.00 | 923.00 | 924.00 | 3,696.00 | 96,217 |
| 2024-08-27 | 921.00 | 929.00 | 911.00 | 926.00 | 3,704.00 | 42,258 |
| 2024-08-26 | 928.00 | 930.00 | 918.00 | 922.00 | 3,688.00 | 65,746 |
| 2024-08-23 | 927.00 | 934.00 | 917.00 | 928.00 | 3,712.00 | 51,619 |
| 2024-08-22 | 945.00 | 950.00 | 926.00 | 934.00 | 3,736.00 | 87,915 |
| 2024-08-21 | 946.00 | 965.00 | 930.00 | 944.00 | 3,776.00 | 62,416 |
| 2024-08-20 | 917.00 | 950.00 | 917.00 | 948.00 | 3,792.00 | 131,477 |
| 2024-08-19 | 932.00 | 932.00 | 916.00 | 922.00 | 3,688.00 | 53,145 |
| 2024-08-16 | 938.00 | 938.00 | 920.00 | 928.00 | 3,712.00 | 91,364 |
| 2024-08-14 | 932.00 | 935.00 | 921.00 | 932.00 | 3,728.00 | 56,438 |
| 2024-08-13 | 935.00 | 938.00 | 909.00 | 932.00 | 3,728.00 | 78,537 |
| 2024-08-12 | 916.00 | 939.00 | 916.00 | 932.00 | 3,728.00 | 89,777 |
| 2024-08-09 | 883.00 | 917.00 | 883.00 | 915.00 | 3,660.00 | 86,510 |
| 2024-08-08 | 877.00 | 897.00 | 875.00 | 887.00 | 3,548.00 | 111,470 |
| 2024-08-07 | 869.00 | 910.00 | 869.00 | 900.00 | 3,600.00 | 104,734 |
| 2024-08-06 | 780.00 | 895.00 | 780.00 | 889.00 | 3,556.00 | 327,034 |
| 2024-08-05 | 951.00 | 969.00 | 810.00 | 819.00 | 3,276.00 | 406,179 |
| 2024-08-02 | 1,000.00 | 1,005.00 | 968.00 | 970.00 | 3,880.00 | 173,835 |
| 2024-08-01 | 1,023.00 | 1,045.00 | 1,004.00 | 1,013.00 | 4,052.00 | 280,574 |
| 2024-07-31 | 979.00 | 1,000.00 | 962.00 | 993.00 | 3,972.00 | 192,246 |
| 2024-07-30 | 993.00 | 1,000.00 | 976.00 | 980.00 | 3,920.00 | 125,712 |
| 2024-07-29 | 990.00 | 1,005.00 | 984.00 | 999.00 | 3,996.00 | 89,579 |
| 2024-07-26 | 988.00 | 992.00 | 974.00 | 990.00 | 3,960.00 | 114,271 |
| 2024-07-25 | 992.00 | 1,000.00 | 966.00 | 992.00 | 3,968.00 | 201,882 |
| 2024-07-24 | 1,007.00 | 1,015.00 | 992.00 | 1,000.00 | 4,000.00 | 146,659 |
| 2024-07-23 | 1,005.00 | 1,023.00 | 1,002.00 | 1,007.00 | 4,028.00 | 105,997 |
| 2024-07-22 | 1,035.00 | 1,035.00 | 999.00 | 1,010.00 | 4,040.00 | 192,653 |
| 2024-07-19 | 1,023.00 | 1,037.00 | 1,014.00 | 1,035.00 | 4,140.00 | 103,644 |
| 2024-07-18 | 1,041.00 | 1,054.00 | 1,003.00 | 1,033.00 | 4,132.00 | 154,188 |
| 2024-07-17 | 1,072.00 | 1,085.00 | 1,051.00 | 1,057.00 | 4,228.00 | 100,444 |
| 2024-07-16 | 1,084.00 | 1,085.00 | 1,071.00 | 1,072.00 | 4,288.00 | 79,928 |
| 2024-07-15 | 1,096.00 | 1,099.00 | 1,080.00 | 1,084.00 | 4,336.00 | 93,012 |
| 2024-07-12 | 1,064.00 | 1,150.00 | 1,064.00 | 1,095.00 | 4,380.00 | 177,126 |
| 2024-07-11 | 1,090.00 | 1,111.00 | 1,072.00 | 1,073.00 | 4,292.00 | 127,310 |
| 2024-07-10 | 1,104.00 | 1,104.00 | 1,075.00 | 1,084.00 | 4,336.00 | 134,818 |
| 2024-07-09 | 1,111.00 | 1,125.00 | 1,102.00 | 1,102.00 | 4,408.00 | 136,834 |
| 2024-07-08 | 1,064.00 | 1,127.00 | 1,057.00 | 1,111.00 | 4,444.00 | 230,758 |
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.