CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 846.00 | 862.00 | 800.00 | 846.00 | 846.00 | 81,350 |
| 2026-07-20 | 875.00 | 875.00 | 830.00 | 846.00 | 846.00 | 26,815 |
| 2026-07-16 | 880.00 | 893.00 | 840.00 | 884.00 | 884.00 | 160,650 |
| 2026-07-15 | 851.00 | 893.00 | 851.00 | 887.00 | 887.00 | 117,395 |
| 2026-07-14 | 864.00 | 864.00 | 794.00 | 851.00 | 851.00 | 423,025 |
| 2026-07-13 | 899.00 | 900.00 | 838.00 | 858.00 | 858.00 | 120,531 |
| 2026-07-10 | 889.00 | 902.00 | 860.00 | 899.00 | 899.00 | 182,191 |
| 2026-07-09 | 935.00 | 935.00 | 880.00 | 881.00 | 881.00 | 103,490 |
| 2026-07-08 | 925.00 | 954.00 | 912.00 | 930.00 | 930.00 | 92,421 |
| 2026-07-07 | 981.00 | 981.00 | 888.00 | 945.00 | 945.00 | 210,770 |
| 2026-07-06 | 991.00 | 1,020.00 | 935.00 | 990.00 | 990.00 | 172,903 |
| 2026-07-03 | 997.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 117,035 |
| 2026-07-02 | 1,006.00 | 1,023.00 | 983.00 | 1,004.00 | 1,004.00 | 121,527 |
| 2026-07-01 | 1,006.00 | 1,030.00 | 976.00 | 1,008.00 | 1,008.00 | 136,723 |
| 2026-06-30 | 1,000.00 | 1,010.00 | 990.00 | 1,006.00 | 1,006.00 | 65,900 |
| 2026-06-29 | 1,001.00 | 1,032.00 | 968.00 | 1,000.00 | 1,000.00 | 270,871 |
| 2026-06-26 | 1,042.00 | 1,060.00 | 988.00 | 1,018.00 | 1,018.00 | 127,360 |
| 2026-06-25 | 1,001.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 122,637 |
| 2026-06-24 | 990.00 | 1,046.00 | 957.00 | 1,001.00 | 1,001.00 | 282,869 |
| 2026-06-23 | 1,017.00 | 1,038.00 | 996.00 | 1,020.00 | 1,020.00 | 233,338 |
| 2026-06-22 | 1,021.00 | 1,040.00 | 1,000.00 | 1,033.00 | 1,033.00 | 91,712 |
| 2026-06-19 | 1,024.00 | 1,044.00 | 961.00 | 1,030.00 | 1,030.00 | 148,165 |
| 2026-06-18 | 1,020.00 | 1,050.00 | 975.00 | 1,024.00 | 1,024.00 | 164,736 |
| 2026-06-17 | 980.00 | 1,027.00 | 979.00 | 1,008.00 | 1,008.00 | 182,916 |
| 2026-06-16 | 930.00 | 975.00 | 900.00 | 970.00 | 970.00 | 229,839 |
| 2026-06-15 | 889.00 | 991.00 | 881.00 | 930.00 | 930.00 | 378,466 |
| 2026-06-12 | 841.00 | 890.00 | 836.00 | 889.00 | 889.00 | 109,694 |
| 2026-06-11 | 880.00 | 881.00 | 814.00 | 841.00 | 841.00 | 190,709 |
| 2026-06-10 | 855.00 | 899.00 | 809.00 | 893.00 | 893.00 | 155,169 |
| 2026-06-09 | 782.00 | 855.00 | 774.00 | 855.00 | 855.00 | 162,020 |
| 2026-06-08 | 810.00 | 873.00 | 760.00 | 779.00 | 779.00 | 379,237 |
| 2026-06-05 | 940.00 | 940.00 | 770.00 | 900.00 | 900.00 | 855,084 |
| 2026-06-04 | 990.00 | 1,000.00 | 900.00 | 940.00 | 940.00 | 269,544 |
| 2026-06-02 | 899.00 | 997.00 | 776.00 | 992.00 | 992.00 | 923,493 |
| 2026-06-01 | 1,091.00 | 1,091.00 | 863.00 | 899.00 | 899.00 | 1,470,834 |
| 2026-05-29 | 1,115.00 | 1,120.00 | 1,050.00 | 1,091.00 | 1,091.00 | 119,806 |
| 2026-05-28 | 1,160.00 | 1,160.00 | 1,078.00 | 1,115.00 | 1,115.00 | 110,686 |
| 2026-05-27 | 1,130.00 | 1,187.00 | 1,090.00 | 1,151.00 | 1,151.00 | 344,903 |
| 2026-05-26 | 1,080.00 | 1,151.00 | 1,045.00 | 1,137.00 | 1,137.00 | 415,350 |
| 2026-05-22 | 1,098.00 | 1,123.00 | 1,051.00 | 1,080.00 | 1,080.00 | 170,961 |
| 2026-05-21 | 1,127.00 | 1,127.00 | 1,060.00 | 1,068.00 | 1,068.00 | 269,203 |
| 2026-05-20 | 1,118.00 | 1,125.00 | 1,050.00 | 1,120.00 | 1,120.00 | 206,778 |
| 2026-05-19 | 1,135.00 | 1,135.00 | 1,090.00 | 1,118.00 | 1,118.00 | 126,329 |
| 2026-05-18 | 1,129.00 | 1,139.00 | 1,064.00 | 1,135.00 | 1,135.00 | 142,958 |
| 2026-05-15 | 1,199.00 | 1,199.00 | 1,115.00 | 1,129.00 | 1,129.00 | 160,518 |
| 2026-05-14 | 1,191.00 | 1,193.00 | 1,131.00 | 1,190.00 | 1,190.00 | 151,357 |
| 2026-05-13 | 1,231.00 | 1,231.00 | 1,144.00 | 1,196.00 | 1,196.00 | 227,548 |
| 2026-05-12 | 1,148.00 | 1,240.00 | 1,070.00 | 1,217.00 | 1,217.00 | 547,562 |
| 2026-05-11 | 1,166.00 | 1,167.00 | 1,100.00 | 1,145.00 | 1,145.00 | 377,272 |
| 2026-05-08 | 1,180.00 | 1,181.00 | 1,155.00 | 1,166.00 | 1,166.00 | 145,169 |
| 2026-05-07 | 1,146.00 | 1,195.00 | 1,127.00 | 1,170.00 | 1,170.00 | 223,820 |
| 2026-05-06 | 1,210.00 | 1,225.00 | 1,144.00 | 1,155.00 | 1,155.00 | 456,028 |
| 2026-05-04 | 1,250.00 | 1,284.00 | 1,209.00 | 1,210.00 | 1,210.00 | 337,032 |
| 2026-04-30 | 1,270.00 | 1,270.00 | 1,241.00 | 1,258.00 | 1,258.00 | 173,981 |
| 2026-04-29 | 1,283.00 | 1,283.00 | 1,250.00 | 1,271.00 | 1,271.00 | 147,703 |
| 2026-04-28 | 1,305.00 | 1,316.00 | 1,260.00 | 1,270.00 | 1,270.00 | 265,766 |
| 2026-04-27 | 1,287.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 292,607 |
| 2026-04-24 | 1,288.00 | 1,288.00 | 1,245.00 | 1,287.00 | 1,287.00 | 315,851 |
| 2026-04-23 | 1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | 329,290 |
| 2026-04-22 | 1,321.00 | 1,325.00 | 1,273.00 | 1,315.00 | 1,315.00 | 252,732 |
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.