See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,480.002,500.002,435.002,465.002,465.0068,168
2024-07-252,550.002,570.002,465.002,485.002,485.00113,050
2024-07-242,575.002,705.002,560.002,570.002,570.0067,713
2024-07-232,570.002,645.002,550.002,570.002,570.0053,474
2024-07-222,640.002,640.002,515.002,575.002,575.0038,400
2024-07-192,595.002,635.002,530.002,600.002,600.0063,644
2024-07-182,560.002,600.002,455.002,595.002,595.00157,387
2024-07-172,630.002,660.002,545.002,565.002,565.00108,137
2024-07-162,715.002,715.002,550.002,635.002,635.00192,755
2024-07-152,715.002,775.002,685.002,720.002,720.0070,153
2024-07-122,675.002,720.002,635.002,720.002,720.00114,052
2024-07-112,755.002,795.002,700.002,725.002,725.0075,738
2024-07-102,880.002,880.002,740.002,755.002,755.00152,296
2024-07-093,005.003,015.002,845.002,870.002,870.00163,753
2024-07-083,140.003,145.002,950.003,005.003,005.00256,915
2024-07-052,965.003,075.002,905.003,005.003,005.00229,085
2024-07-043,025.003,030.002,900.002,935.002,935.00256,020
2024-07-032,890.003,050.002,800.003,025.003,025.001,152,327
2024-07-022,865.002,900.002,775.002,845.002,845.0058,068
2024-07-012,670.002,870.002,670.002,865.002,865.00151,720
2024-06-282,765.002,795.002,660.002,690.002,690.00146,441
2024-06-272,790.002,830.002,715.002,765.002,765.0091,123
2024-06-262,905.002,940.002,715.002,790.002,790.00247,877
2024-06-252,825.002,945.002,775.002,890.002,890.00336,246
2024-06-242,535.002,970.002,530.002,880.002,880.001,031,359
2024-06-212,590.002,670.002,530.002,535.002,535.00375,637
2024-06-202,310.002,670.002,300.002,600.002,600.00741,430
2024-06-192,370.002,370.002,280.002,295.002,295.0076,300
2024-06-182,300.002,350.002,295.002,320.002,320.0086,878
2024-06-172,340.002,350.002,285.002,320.002,320.0097,556
2024-06-142,380.002,380.002,250.002,335.002,335.00103,455
2024-06-132,370.002,400.002,320.002,355.002,355.0068,668
2024-06-122,390.002,405.002,330.002,335.002,335.00109,844
2024-06-112,505.002,505.002,360.002,370.002,370.00184,000
2024-06-102,485.002,545.002,465.002,495.002,495.0098,152
2024-06-072,505.002,560.002,440.002,515.002,515.00207,526
2024-06-052,490.002,505.002,395.002,500.002,500.00242,002
2024-06-042,440.002,545.002,400.002,525.002,525.00298,814
2024-06-032,435.002,475.002,355.002,420.002,420.00163,092
2024-05-312,490.002,490.002,425.002,435.002,435.0051,555
2024-05-302,500.002,505.002,430.002,440.002,440.0063,294
2024-05-292,590.002,590.002,490.002,490.002,490.00131,203
2024-05-282,560.002,605.002,495.002,590.002,590.00181,203
2024-05-272,600.002,625.002,505.002,540.002,540.00108,341
2024-05-242,520.002,590.002,520.002,555.002,555.0053,352
2024-05-232,640.002,640.002,530.002,550.002,550.00170,189
2024-05-222,665.002,705.002,595.002,620.002,620.00143,165
2024-05-212,600.002,665.002,570.002,665.002,665.00152,547
2024-05-202,620.002,640.002,500.002,590.002,590.00333,612
2024-05-172,495.002,760.002,350.002,620.002,620.001,221,596
2024-05-162,950.003,100.002,860.002,860.002,860.00323,576
2024-05-142,880.002,910.002,830.002,885.002,885.00139,854
2024-05-133,030.003,030.002,810.002,880.002,880.00300,347
2024-05-103,095.003,095.002,985.003,020.003,020.00140,257
2024-05-093,150.003,150.003,035.003,080.003,080.0076,654
2024-05-083,120.003,170.003,100.003,150.003,150.00122,785
2024-05-072,975.003,125.002,970.003,120.003,120.00216,906
2024-05-033,020.003,060.002,935.002,935.002,935.00148,140
2024-05-023,045.003,045.002,985.003,020.003,020.0078,236
2024-04-303,035.003,035.002,940.003,000.003,000.00113,962
← NewerPage 10 of 21 · 1,223 trading daysOlder →

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.