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%WTI99.10▲ 2.01%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,145.003,160.003,070.003,070.003,070.00113,399
2023-05-043,020.003,170.003,020.003,140.003,140.00166,239
2023-05-033,080.003,130.003,015.003,060.003,060.00151,476
2023-05-022,990.003,110.002,980.003,080.003,080.00150,538
2023-04-283,050.003,050.002,985.003,010.003,010.00131,983
2023-04-273,005.003,055.003,000.003,040.003,040.00143,306
2023-04-263,050.003,080.002,970.003,025.003,025.00200,194
2023-04-253,075.003,090.002,965.003,050.003,050.00405,326
2023-04-243,110.003,150.003,025.003,095.003,095.00299,574
2023-04-213,255.003,255.003,125.003,135.003,135.00250,619
2023-04-203,375.003,375.003,205.003,240.003,240.00307,792
2023-04-193,430.003,490.003,355.003,360.003,360.00244,098
2023-04-183,460.003,480.003,410.003,435.003,435.00159,009
2023-04-173,580.003,580.003,470.003,490.003,490.00163,065
2023-04-143,525.003,675.003,495.003,575.003,575.00436,921
2023-04-133,405.003,600.003,360.003,560.003,560.00327,810
2023-04-123,370.003,430.003,320.003,405.003,405.00189,904
2023-04-113,335.003,380.003,275.003,370.003,370.00204,913
2023-04-103,440.003,450.003,295.003,335.003,335.00252,383
2023-04-073,600.003,600.003,375.003,420.003,420.00313,006
2023-04-063,540.003,630.003,500.003,575.003,575.00300,600
2023-04-053,420.003,620.003,395.003,540.003,540.00422,977
2023-04-043,295.003,425.003,255.003,420.003,420.00324,093
2023-04-033,350.003,365.003,240.003,245.003,245.00274,671
2023-03-313,240.003,360.003,185.003,315.003,315.00311,268
2023-03-303,440.003,440.003,275.003,290.003,290.00348,374
2023-03-293,010.003,530.003,010.003,460.003,460.001,746,291
2023-03-283,150.003,165.002,900.003,075.003,075.00782,004
2023-03-273,375.003,375.003,090.003,185.003,185.00629,656
2023-03-243,450.003,455.003,355.003,380.003,380.00171,025
2023-03-233,590.003,640.003,380.003,400.003,400.00408,312
2023-03-223,765.003,765.003,595.003,640.003,640.00287,429
2023-03-213,765.003,810.003,710.003,765.003,765.00188,821
2023-03-203,690.003,940.003,670.003,765.003,765.00684,518
2023-03-173,580.003,690.003,560.003,690.003,690.00209,059
2023-03-163,695.003,695.003,500.003,580.003,580.00290,071
2023-03-153,720.003,800.003,575.003,695.003,695.00350,516
2023-03-143,675.003,875.003,600.003,720.003,720.00733,940
2023-03-133,580.003,790.003,510.003,760.003,760.00949,724
2023-03-103,500.003,600.003,395.003,580.003,580.001,118,448
2023-03-093,400.003,450.003,390.003,435.003,435.00165,675
2023-03-083,300.003,435.003,300.003,400.003,400.00202,916
2023-03-073,330.003,425.003,300.003,400.003,400.00165,173
2023-03-063,375.003,400.003,300.003,340.003,340.00180,886
2023-03-033,400.003,410.003,370.003,400.003,400.00106,344
2023-03-023,360.003,405.003,350.003,390.003,390.00181,789
2023-02-283,310.003,470.003,310.003,360.003,360.00100,004
2023-02-273,340.003,360.003,290.003,310.003,310.00144,205
2023-02-243,375.003,400.003,350.003,360.003,360.00133,822
2023-02-233,410.003,425.003,375.003,375.003,375.00143,638
2023-02-223,385.003,435.003,360.003,400.003,400.00172,743
2023-02-213,580.003,625.003,405.003,435.003,435.001,169,947
2023-02-203,400.003,435.003,350.003,415.003,415.00104,404
2023-02-173,370.003,400.003,330.003,395.003,395.00107,045
2023-02-163,385.003,440.003,380.003,385.003,385.0099,611
2023-02-153,455.003,490.003,380.003,385.003,385.00148,648
2023-02-143,385.003,515.003,385.003,450.003,450.00225,056
2023-02-133,400.003,430.003,380.003,400.003,400.0092,106
2023-02-103,500.003,505.003,405.003,420.003,420.00178,796
2023-02-093,465.003,500.003,425.003,500.003,500.00130,119
← NewerPage 15 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.