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%WTI98.74▲ 1.64%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,720.002,770.002,695.002,760.002,760.0094,933
2023-11-012,705.002,770.002,680.002,705.002,705.0065,650
2023-10-312,785.002,885.002,700.002,725.002,725.00243,790
2023-10-302,690.002,800.002,690.002,785.002,785.0093,778
2023-10-272,620.002,715.002,605.002,685.002,685.0062,770
2023-10-262,760.002,760.002,615.002,645.002,645.00121,456
2023-10-252,765.002,810.002,690.002,785.002,785.0091,563
2023-10-242,775.002,790.002,680.002,765.002,765.0093,499
2023-10-232,685.002,845.002,660.002,775.002,775.00142,985
2023-10-202,575.002,695.002,495.002,695.002,695.00131,345
2023-10-192,620.002,620.002,535.002,585.002,585.00113,510
2023-10-182,710.002,750.002,610.002,620.002,620.00140,903
2023-10-172,700.002,840.002,700.002,750.002,750.0066,238
2023-10-162,820.002,820.002,650.002,735.002,735.00223,475
2023-10-132,845.002,870.002,785.002,810.002,810.0095,237
2023-10-122,860.002,930.002,845.002,845.002,845.0059,646
2023-10-112,885.002,910.002,860.002,860.002,860.0061,643
2023-10-102,960.002,990.002,870.002,870.002,870.0062,828
2023-10-062,910.002,980.002,900.002,960.002,960.0044,278
2023-10-052,905.002,990.002,835.002,895.002,895.00144,046
2023-10-042,950.002,980.002,860.002,880.002,880.00159,435
2023-09-272,900.002,990.002,900.002,980.002,980.0060,117
2023-09-262,950.002,990.002,925.002,925.002,925.00103,866
2023-09-253,035.003,040.002,965.002,975.002,975.0068,069
2023-09-222,915.003,040.002,915.003,035.003,035.00109,363
2023-09-212,990.003,010.002,945.002,955.002,955.00158,072
2023-09-203,090.003,100.003,015.003,025.003,025.00155,798
2023-09-193,130.003,300.003,030.003,090.003,090.00185,203
2023-09-183,310.003,310.003,160.003,160.003,160.0099,509
2023-09-153,305.003,340.003,135.003,200.003,200.00313,793
2023-09-143,160.003,195.003,125.003,160.003,160.0040,969
2023-09-133,320.003,320.003,145.003,160.003,160.00154,558
2023-09-123,300.003,400.003,240.003,270.003,270.00103,093
2023-09-113,315.003,390.003,305.003,315.003,315.0047,060
2023-09-083,280.003,320.003,210.003,315.003,315.0054,045
2023-09-073,300.003,365.003,200.003,255.003,255.0099,601
2023-09-063,295.003,400.003,260.003,315.003,315.0075,475
2023-09-053,260.003,345.003,205.003,345.003,345.0079,725
2023-09-043,390.003,390.003,225.003,240.003,240.00246,041
2023-09-013,495.003,505.003,320.003,370.003,370.00123,804
2023-08-313,445.003,565.003,405.003,445.003,445.00104,955
2023-08-303,460.003,495.003,415.003,470.003,470.0091,783
2023-08-293,410.003,535.003,400.003,410.003,410.00135,126
2023-08-283,470.003,470.003,345.003,450.003,450.00133,919
2023-08-253,425.003,495.003,395.003,455.003,455.0083,781
2023-08-243,310.003,470.003,310.003,425.003,425.0090,687
2023-08-233,345.003,460.003,300.003,350.003,350.00107,019
2023-08-223,430.003,515.003,325.003,390.003,390.00179,701
2023-08-213,290.003,480.003,205.003,405.003,405.00176,634
2023-08-183,425.003,600.003,205.003,205.003,205.00507,258
2023-08-172,800.003,400.002,800.003,355.003,355.001,887,009
2023-08-162,990.003,700.002,990.003,520.003,520.001,079,420
2023-08-143,900.004,000.003,820.003,865.003,865.00156,433
2023-08-113,845.003,925.003,805.003,905.003,905.00103,211
2023-08-103,760.003,930.003,720.003,840.003,840.00187,452
2023-08-093,635.003,770.003,635.003,760.003,760.0079,533
2023-08-083,660.003,740.003,545.003,685.003,685.00142,034
2023-08-073,750.003,805.003,590.003,630.003,630.00256,012
2023-08-043,860.003,860.003,665.003,805.003,805.00263,523
2023-08-033,705.004,025.003,660.003,855.003,855.00388,028
← NewerPage 13 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.