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%WTI99.46▲ 2.38%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,785.003,865.003,695.003,705.003,705.00181,546
2023-08-013,685.003,770.003,650.003,745.003,745.00177,391
2023-07-313,650.003,675.003,555.003,660.003,660.00100,324
2023-07-283,555.003,645.003,555.003,620.003,620.0098,989
2023-07-273,415.003,600.003,415.003,555.003,555.00116,813
2023-07-263,535.003,630.003,340.003,415.003,415.00556,494
2023-07-253,700.003,730.003,505.003,615.003,615.00185,200
2023-07-243,800.003,840.003,625.003,730.003,730.00266,197
2023-07-213,840.003,985.003,830.003,850.003,850.00141,640
2023-07-203,940.003,950.003,845.003,845.003,845.00111,289
2023-07-193,845.003,980.003,740.003,920.003,920.00250,271
2023-07-183,940.003,970.003,820.003,845.003,845.00212,399
2023-07-174,055.004,065.003,850.003,970.003,970.00298,292
2023-07-144,095.004,115.003,975.004,030.004,030.00192,642
2023-07-134,220.004,340.004,000.004,045.004,045.00369,606
2023-07-124,100.004,505.004,095.004,220.004,220.00939,354
2023-07-114,000.004,200.003,985.004,110.004,110.00187,454
2023-07-104,045.004,105.003,940.004,000.004,000.00229,171
2023-07-074,045.004,130.004,005.004,055.004,055.00138,136
2023-07-064,170.004,205.004,000.004,045.004,045.00362,259
2023-07-054,190.004,245.004,150.004,170.004,170.00116,534
2023-07-044,260.004,310.004,145.004,190.004,190.00273,555
2023-07-034,370.004,480.004,245.004,310.004,310.00183,790
2023-06-304,395.004,440.004,040.004,355.004,355.00329,774
2023-06-294,450.004,500.004,335.004,395.004,395.00309,812
2023-06-284,590.004,625.004,420.004,475.004,475.00321,977
2023-06-274,775.004,820.004,580.004,590.004,590.00209,815
2023-06-264,690.004,850.004,570.004,780.004,780.00231,440
2023-06-234,680.004,745.004,600.004,680.004,680.00131,248
2023-06-224,660.004,795.004,590.004,680.004,680.00198,988
2023-06-214,850.004,855.004,650.004,700.004,700.00177,652
2023-06-204,905.004,995.004,800.004,800.004,800.00199,440
2023-06-194,995.005,060.004,850.004,900.004,900.00340,425
2023-06-164,800.004,955.004,510.004,920.004,920.00401,172
2023-06-154,860.004,940.004,685.004,700.004,700.00379,147
2023-06-144,975.004,975.004,785.004,820.004,820.00494,201
2023-06-134,845.005,140.004,800.005,000.005,000.00708,337
2023-06-125,000.005,070.004,750.004,755.004,755.00617,234
2023-06-095,060.005,260.004,950.005,000.005,000.00667,292
2023-06-085,060.005,400.004,860.005,010.005,010.00705,278
2023-06-075,070.005,180.004,920.005,090.005,090.00547,410
2023-06-055,200.005,350.004,695.005,110.005,110.00752,899
2023-06-025,400.005,520.005,170.005,200.005,200.00740,193
2023-06-015,390.005,660.004,900.005,400.005,400.001,679,833
2023-05-315,750.005,800.005,400.005,510.005,510.00706,062
2023-05-305,410.005,700.005,410.005,650.005,650.001,019,162
2023-05-265,140.005,280.005,130.005,260.005,260.00934,692
2023-05-255,050.005,950.004,980.005,200.005,200.005,575,671
2023-05-244,510.005,260.004,355.005,080.005,080.007,529,632
2023-05-233,650.004,590.003,625.004,590.004,590.008,227,213
2023-05-223,685.003,880.003,535.003,600.003,600.00957,039
2023-05-193,575.003,745.003,560.003,735.003,735.00623,997
2023-05-183,500.003,610.003,500.003,550.003,550.00508,102
2023-05-173,350.003,580.003,350.003,505.003,505.00508,242
2023-05-163,245.003,415.003,245.003,400.003,400.00478,422
2023-05-153,170.003,300.003,160.003,255.003,255.00369,499
2023-05-123,090.003,205.003,015.003,165.003,165.00202,386
2023-05-113,110.003,150.003,070.003,090.003,090.00109,402
2023-05-103,100.003,150.003,080.003,105.003,105.0081,990
2023-05-093,050.003,100.003,030.003,080.003,080.00141,678
← NewerPage 14 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.