CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,045.00 | 4,045.00 | 3,990.00 | 4,000.00 | 4,000.00 | 104,246 |
| 2022-08-12 | 4,040.00 | 4,050.00 | 3,985.00 | 4,050.00 | 4,050.00 | 148,419 |
| 2022-08-11 | 4,020.00 | 4,070.00 | 3,975.00 | 4,050.00 | 4,050.00 | 181,799 |
| 2022-08-10 | 4,150.00 | 4,170.00 | 3,980.00 | 4,000.00 | 4,000.00 | 255,948 |
| 2022-08-09 | 4,170.00 | 4,240.00 | 4,115.00 | 4,150.00 | 4,150.00 | 223,435 |
| 2022-08-08 | 4,250.00 | 4,250.00 | 4,135.00 | 4,140.00 | 4,140.00 | 152,088 |
| 2022-08-05 | 4,095.00 | 4,210.00 | 4,090.00 | 4,160.00 | 4,160.00 | 216,838 |
| 2022-08-04 | 4,010.00 | 4,120.00 | 4,010.00 | 4,090.00 | 4,090.00 | 166,795 |
| 2022-08-03 | 3,995.00 | 4,040.00 | 3,980.00 | 4,010.00 | 4,010.00 | 83,311 |
| 2022-08-02 | 4,040.00 | 4,125.00 | 3,980.00 | 3,995.00 | 3,995.00 | 119,191 |
| 2022-08-01 | 4,170.00 | 4,240.00 | 4,025.00 | 4,030.00 | 4,030.00 | 320,392 |
| 2022-07-29 | 4,180.00 | 4,190.00 | 4,115.00 | 4,190.00 | 4,190.00 | 138,799 |
| 2022-07-28 | 4,240.00 | 4,240.00 | 4,125.00 | 4,140.00 | 4,140.00 | 116,033 |
| 2022-07-27 | 4,150.00 | 4,235.00 | 4,150.00 | 4,165.00 | 4,165.00 | 73,281 |
| 2022-07-26 | 4,305.00 | 4,390.00 | 4,150.00 | 4,180.00 | 4,180.00 | 203,468 |
| 2022-07-25 | 4,275.00 | 4,275.00 | 4,160.00 | 4,160.00 | 4,160.00 | 88,339 |
| 2022-07-22 | 4,250.00 | 4,325.00 | 4,190.00 | 4,270.00 | 4,270.00 | 97,079 |
| 2022-07-21 | 4,350.00 | 4,365.00 | 4,285.00 | 4,285.00 | 4,285.00 | 77,268 |
| 2022-07-20 | 4,400.00 | 4,400.00 | 4,320.00 | 4,350.00 | 4,350.00 | 95,468 |
| 2022-07-19 | 4,300.00 | 4,375.00 | 4,290.00 | 4,365.00 | 4,365.00 | 71,909 |
| 2022-07-18 | 4,365.00 | 4,385.00 | 4,300.00 | 4,350.00 | 4,350.00 | 143,748 |
| 2022-07-15 | 4,275.00 | 4,365.00 | 4,245.00 | 4,345.00 | 4,345.00 | 180,710 |
| 2022-07-14 | 4,245.00 | 4,280.00 | 4,170.00 | 4,265.00 | 4,265.00 | 92,336 |
| 2022-07-13 | 4,245.00 | 4,340.00 | 4,220.00 | 4,260.00 | 4,260.00 | 174,369 |
| 2022-07-12 | 4,190.00 | 4,255.00 | 4,105.00 | 4,245.00 | 4,245.00 | 144,478 |
| 2022-07-11 | 4,225.00 | 4,305.00 | 4,180.00 | 4,250.00 | 4,250.00 | 158,056 |
| 2022-07-08 | 4,135.00 | 4,250.00 | 4,135.00 | 4,190.00 | 4,190.00 | 140,314 |
| 2022-07-07 | 4,090.00 | 4,185.00 | 4,080.00 | 4,125.00 | 4,125.00 | 120,784 |
| 2022-07-06 | 3,970.00 | 4,205.00 | 3,925.00 | 4,065.00 | 4,065.00 | 290,276 |
| 2022-07-05 | 3,800.00 | 3,980.00 | 3,800.00 | 3,955.00 | 3,955.00 | 132,829 |
| 2022-07-04 | 3,845.00 | 3,900.00 | 3,705.00 | 3,825.00 | 3,825.00 | 236,164 |
| 2022-07-01 | 4,015.00 | 4,085.00 | 3,800.00 | 3,865.00 | 3,865.00 | 315,102 |
| 2022-06-30 | 4,165.00 | 4,215.00 | 4,050.00 | 4,050.00 | 4,050.00 | 96,416 |
| 2022-06-29 | 4,150.00 | 4,225.00 | 4,125.00 | 4,190.00 | 4,190.00 | 65,356 |
| 2022-06-28 | 4,210.00 | 4,265.00 | 4,185.00 | 4,245.00 | 4,245.00 | 112,096 |
| 2022-06-27 | 4,100.00 | 4,260.00 | 4,030.00 | 4,255.00 | 4,255.00 | 180,284 |
| 2022-06-24 | 3,885.00 | 4,100.00 | 3,860.00 | 4,070.00 | 4,070.00 | 270,811 |
| 2022-06-23 | 4,000.00 | 4,050.00 | 3,790.00 | 3,875.00 | 3,875.00 | 581,827 |
| 2022-06-22 | 4,240.00 | 4,330.00 | 3,955.00 | 4,030.00 | 4,030.00 | 260,391 |
| 2022-06-21 | 4,185.00 | 4,280.00 | 4,140.00 | 4,220.00 | 4,220.00 | 187,184 |
| 2022-06-20 | 4,475.00 | 4,600.00 | 4,155.00 | 4,185.00 | 4,185.00 | 395,767 |
| 2022-06-17 | 4,380.00 | 4,515.00 | 4,370.00 | 4,490.00 | 4,490.00 | 201,861 |
| 2022-06-16 | 4,565.00 | 4,700.00 | 4,515.00 | 4,515.00 | 4,515.00 | 150,837 |
| 2022-06-15 | 4,600.00 | 4,730.00 | 4,540.00 | 4,540.00 | 4,540.00 | 153,588 |
| 2022-06-14 | 4,515.00 | 4,745.00 | 4,480.00 | 4,680.00 | 4,680.00 | 377,302 |
| 2022-06-13 | 4,895.00 | 4,945.00 | 4,650.00 | 4,670.00 | 4,670.00 | 462,569 |
| 2022-06-10 | 4,970.00 | 5,080.00 | 4,970.00 | 5,010.00 | 5,010.00 | 270,730 |
| 2022-06-09 | 5,010.00 | 5,090.00 | 4,970.00 | 5,010.00 | 5,010.00 | 268,315 |
| 2022-06-08 | 5,010.00 | 5,060.00 | 4,955.00 | 5,040.00 | 5,040.00 | 255,652 |
| 2022-06-07 | 4,995.00 | 5,400.00 | 4,970.00 | 5,010.00 | 5,010.00 | 1,590,526 |
| 2022-06-03 | 5,030.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,995.00 | 164,346 |
| 2022-06-02 | 5,030.00 | 5,080.00 | 4,990.00 | 5,000.00 | 5,000.00 | 322,868 |
| 2022-05-31 | 5,080.00 | 5,700.00 | 5,030.00 | 5,050.00 | 5,050.00 | 2,453,182 |
| 2022-05-30 | 5,040.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,080.00 | 135,107 |
| 2022-05-27 | 5,050.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 274,702 |
| 2022-05-26 | 5,050.00 | 5,100.00 | 4,945.00 | 5,000.00 | 5,000.00 | 265,401 |
| 2022-05-25 | 4,995.00 | 5,230.00 | 4,980.00 | 5,000.00 | 5,000.00 | 663,644 |
| 2022-05-24 | 5,070.00 | 5,140.00 | 4,895.00 | 4,950.00 | 4,950.00 | 371,650 |
| 2022-05-23 | 5,180.00 | 5,220.00 | 5,010.00 | 5,020.00 | 5,020.00 | 558,085 |
| 2022-05-20 | 5,200.00 | 5,300.00 | 5,100.00 | 5,140.00 | 5,140.00 | 1,223,446 |
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.