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%WTI98.89▲ 1.79%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,085.003,160.003,000.003,010.003,010.00196,993
2024-04-263,105.003,175.003,040.003,130.003,130.00108,961
2024-04-253,105.003,125.003,055.003,100.003,100.0069,045
2024-04-243,165.003,175.003,075.003,080.003,080.0073,124
2024-04-233,195.003,295.003,110.003,130.003,130.0070,517
2024-04-223,090.003,200.003,050.003,195.003,195.00108,095
2024-04-193,210.003,210.003,050.003,140.003,140.00105,957
2024-04-183,200.003,205.003,140.003,165.003,165.0051,643
2024-04-173,120.003,165.003,080.003,140.003,140.0094,533
2024-04-163,235.003,235.003,075.003,115.003,115.00123,075
2024-04-153,205.003,250.003,100.003,235.003,235.00149,663
2024-04-123,245.003,305.003,130.003,225.003,225.00256,919
2024-04-113,445.003,445.003,245.003,245.003,245.00188,879
2024-04-093,650.003,740.003,385.003,450.003,450.00281,858
2024-04-083,560.003,880.003,400.003,635.003,635.00203,335
2024-04-053,465.003,535.003,400.003,525.003,525.00129,585
2024-04-043,560.003,585.003,450.003,500.003,500.00114,961
2024-04-033,535.003,620.003,400.003,560.003,560.00198,747
2024-04-023,740.003,765.003,525.003,535.003,535.00246,654
2024-04-013,790.003,800.003,655.003,730.003,730.00144,285
2024-03-293,615.003,835.003,610.003,750.003,750.00247,936
2024-03-283,650.003,700.003,600.003,625.003,625.00138,934
2024-03-273,830.003,840.003,625.003,660.003,660.00278,466
2024-03-263,890.004,015.003,755.003,830.003,830.00570,249
2024-03-253,815.004,050.003,780.003,890.003,890.00514,283
2024-03-223,750.003,850.003,660.003,780.003,780.00444,899
2024-03-213,750.004,030.003,750.003,900.003,900.00693,587
2024-03-203,880.003,880.003,700.003,765.003,765.00419,004
2024-03-194,105.004,105.003,790.003,890.003,890.00962,267
2024-03-183,500.004,385.003,460.004,100.004,100.005,575,981
2024-03-153,100.003,380.003,020.003,380.003,380.00401,177
2024-03-143,190.003,255.003,060.003,100.003,100.00265,106
2024-03-133,260.003,375.003,065.003,190.003,190.00452,803
2024-03-123,460.003,460.003,255.003,285.003,285.00351,472
2024-03-113,600.003,610.003,390.003,460.003,460.00382,322
2024-03-083,480.003,570.003,400.003,455.003,455.00425,279
2024-03-073,760.003,765.003,400.003,435.003,435.00500,564
2024-03-063,750.003,835.003,590.003,665.003,665.00352,951
2024-03-053,750.003,800.003,650.003,790.003,790.00250,554
2024-03-043,530.003,850.003,500.003,750.003,750.00722,075
2024-02-293,590.003,670.003,480.003,530.003,530.00176,478
2024-02-283,700.003,700.003,370.003,600.003,600.00385,462
2024-02-273,705.003,795.003,555.003,700.003,700.00369,631
2024-02-263,635.003,800.003,605.003,705.003,705.00230,425
2024-02-233,685.003,865.003,590.003,655.003,655.00258,014
2024-02-223,750.003,790.003,630.003,655.003,655.00282,612
2024-02-213,730.003,780.003,620.003,750.003,750.00199,122
2024-02-203,640.003,805.003,590.003,730.003,730.00401,346
2024-02-193,435.003,655.003,405.003,630.003,630.00554,922
2024-02-163,405.003,455.003,270.003,400.003,400.00286,857
2024-02-153,365.003,510.003,305.003,405.003,405.00401,110
2024-02-143,200.003,470.003,175.003,380.003,380.00502,883
2024-02-133,145.003,255.003,120.003,240.003,240.00452,100
2024-02-082,780.003,175.002,750.003,160.003,160.001,117,281
2024-02-072,735.002,805.002,725.002,785.002,785.00104,911
2024-02-062,695.002,755.002,665.002,735.002,735.00147,285
2024-02-052,675.002,710.002,600.002,700.002,700.0097,282
2024-02-022,735.002,775.002,645.002,650.002,650.00162,675
2024-02-012,730.002,730.002,610.002,720.002,720.00131,787
2024-01-312,885.002,885.002,720.002,730.002,730.00188,576
← NewerPage 11 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.