See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,885.002,885.002,720.002,730.002,730.00188,576
2024-01-302,850.002,915.002,785.002,890.002,890.00222,308
2024-01-292,600.002,985.002,580.002,840.002,840.00879,663
2024-01-262,600.002,635.002,535.002,575.002,575.00172,041
2024-01-252,585.002,585.002,505.002,580.002,580.00131,561
2024-01-242,570.002,615.002,540.002,585.002,585.00102,814
2024-01-232,585.002,660.002,530.002,590.002,590.00107,631
2024-01-222,650.002,650.002,535.002,585.002,585.00174,587
2024-01-192,685.002,705.002,630.002,630.002,630.00110,435
2024-01-182,625.002,705.002,610.002,685.002,685.0091,436
2024-01-172,695.002,740.002,560.002,660.002,660.00173,341
2024-01-162,685.002,780.002,640.002,685.002,685.00113,554
2024-01-152,690.002,765.002,635.002,685.002,685.00107,616
2024-01-122,795.002,795.002,665.002,690.002,690.00176,364
2024-01-112,850.002,880.002,785.002,805.002,805.00129,312
2024-01-102,910.002,940.002,840.002,880.002,880.00108,905
2024-01-092,875.002,950.002,875.002,950.002,950.0096,134
2024-01-082,900.002,935.002,850.002,875.002,875.00123,117
2024-01-052,925.002,995.002,865.002,900.002,900.0088,068
2024-01-043,025.003,030.002,880.002,925.002,925.00164,943
2024-01-032,920.003,090.002,750.003,035.003,035.00226,084
2024-01-022,760.003,000.002,740.002,990.002,990.00320,001
2023-12-282,705.002,785.002,670.002,775.002,775.0081,909
2023-12-272,685.002,750.002,600.002,685.002,685.00245,117
2023-12-262,750.002,835.002,700.002,705.002,705.00174,965
2023-12-222,705.002,820.002,620.002,770.002,770.00161,813
2023-12-212,830.002,830.002,650.002,700.002,700.00211,756
2023-12-202,495.002,810.002,495.002,810.002,810.00565,988
2023-12-192,500.002,545.002,460.002,520.002,520.0073,581
2023-12-182,505.002,545.002,480.002,500.002,500.0097,491
2023-12-152,520.002,595.002,505.002,505.002,505.0084,528
2023-12-142,545.002,590.002,520.002,520.002,520.0079,271
2023-12-132,570.002,595.002,520.002,520.002,520.00119,929
2023-12-122,570.002,610.002,560.002,600.002,600.0059,226
2023-12-112,530.002,585.002,520.002,570.002,570.0095,887
2023-12-082,460.002,525.002,455.002,520.002,520.00100,137
2023-12-072,545.002,555.002,460.002,470.002,470.00115,479
2023-12-062,570.002,570.002,490.002,545.002,545.00102,330
2023-12-052,560.002,565.002,500.002,555.002,555.00114,401
2023-12-042,600.002,610.002,535.002,560.002,560.0080,374
2023-12-012,650.002,650.002,580.002,600.002,600.00128,620
2023-11-302,630.002,650.002,605.002,650.002,650.0035,449
2023-11-292,675.002,675.002,600.002,630.002,630.0096,016
2023-11-282,630.002,675.002,630.002,670.002,670.0049,925
2023-11-272,750.002,750.002,635.002,660.002,660.00119,991
2023-11-242,745.002,750.002,675.002,675.002,675.0060,259
2023-11-232,730.002,780.002,705.002,730.002,730.0089,374
2023-11-222,760.002,790.002,685.002,720.002,720.0077,393
2023-11-212,775.002,775.002,710.002,760.002,760.0075,860
2023-11-202,795.002,815.002,750.002,765.002,765.0082,024
2023-11-172,745.002,840.002,710.002,770.002,770.00113,262
2023-11-162,735.002,765.002,695.002,745.002,745.0053,390
2023-11-152,690.002,740.002,650.002,740.002,740.0079,337
2023-11-142,600.002,720.002,600.002,640.002,640.0084,616
2023-11-132,710.002,775.002,605.002,640.002,640.0091,237
2023-11-102,765.002,770.002,665.002,725.002,725.0091,982
2023-11-092,870.002,870.002,750.002,765.002,765.0055,196
2023-11-082,785.002,880.002,785.002,850.002,850.0068,053
2023-11-072,740.002,810.002,740.002,785.002,785.0063,970
2023-11-062,685.002,800.002,685.002,760.002,760.00128,481
← NewerPage 12 of 21 · 1,229 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.