CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,330.00 | 1,350.00 | 1,309.00 | 1,330.00 | 1,330.00 | 126,946 |
| 2026-04-20 | 1,367.00 | 1,376.00 | 1,330.00 | 1,330.00 | 1,330.00 | 178,304 |
| 2026-04-17 | 1,339.00 | 1,398.00 | 1,324.00 | 1,367.00 | 1,367.00 | 223,333 |
| 2026-04-16 | 1,350.00 | 1,359.00 | 1,316.00 | 1,346.00 | 1,346.00 | 229,665 |
| 2026-04-15 | 1,350.00 | 1,370.00 | 1,313.00 | 1,340.00 | 1,340.00 | 179,527 |
| 2026-04-14 | 1,342.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,349.00 | 99,204 |
| 2026-04-13 | 1,304.00 | 1,341.00 | 1,260.00 | 1,340.00 | 1,340.00 | 214,817 |
| 2026-04-10 | 1,272.00 | 1,319.00 | 1,249.00 | 1,304.00 | 1,304.00 | 263,708 |
| 2026-04-09 | 1,280.00 | 1,309.00 | 1,241.00 | 1,272.00 | 1,272.00 | 313,960 |
| 2026-04-08 | 1,320.00 | 1,329.00 | 1,260.00 | 1,309.00 | 1,309.00 | 605,742 |
| 2026-04-07 | 1,329.00 | 1,329.00 | 1,270.00 | 1,324.00 | 1,324.00 | 235,648 |
| 2026-04-06 | 1,405.00 | 1,405.00 | 1,279.00 | 1,323.00 | 1,323.00 | 458,139 |
| 2026-04-03 | 1,466.00 | 1,489.00 | 1,376.00 | 1,378.00 | 1,378.00 | 304,801 |
| 2026-04-02 | 1,528.00 | 1,546.00 | 1,433.00 | 1,465.00 | 1,465.00 | 198,737 |
| 2026-04-01 | 1,519.00 | 1,565.00 | 1,495.00 | 1,527.00 | 1,527.00 | 158,972 |
| 2026-03-31 | 1,636.00 | 1,636.00 | 1,473.00 | 1,483.00 | 1,483.00 | 401,473 |
| 2026-03-30 | 1,529.00 | 1,667.00 | 1,487.00 | 1,637.00 | 1,637.00 | 492,388 |
| 2026-03-27 | 1,582.00 | 1,582.00 | 1,495.00 | 1,538.00 | 1,538.00 | 131,997 |
| 2026-03-26 | 1,580.00 | 1,589.00 | 1,495.00 | 1,585.00 | 1,585.00 | 189,248 |
| 2026-03-25 | 1,500.00 | 1,591.00 | 1,455.00 | 1,580.00 | 1,580.00 | 286,507 |
| 2026-03-24 | 1,516.00 | 1,545.00 | 1,478.00 | 1,500.00 | 1,500.00 | 128,623 |
| 2026-03-23 | 1,549.00 | 1,565.00 | 1,486.00 | 1,515.00 | 1,515.00 | 220,764 |
| 2026-03-20 | 1,519.00 | 1,580.00 | 1,489.00 | 1,566.00 | 1,566.00 | 196,049 |
| 2026-03-19 | 1,500.00 | 1,530.00 | 1,445.00 | 1,519.00 | 1,519.00 | 172,007 |
| 2026-03-18 | 1,445.00 | 1,530.00 | 1,398.00 | 1,530.00 | 1,530.00 | 319,048 |
| 2026-03-17 | 1,386.00 | 1,449.00 | 1,384.00 | 1,405.00 | 1,405.00 | 94,548 |
| 2026-03-16 | 1,363.00 | 1,404.00 | 1,350.00 | 1,381.00 | 1,381.00 | 87,250 |
| 2026-03-13 | 1,400.00 | 1,414.00 | 1,360.00 | 1,363.00 | 1,363.00 | 197,549 |
| 2026-03-12 | 1,427.00 | 1,471.00 | 1,425.00 | 1,439.00 | 1,439.00 | 130,059 |
| 2026-03-11 | 1,431.00 | 1,460.00 | 1,367.00 | 1,430.00 | 1,430.00 | 188,534 |
| 2026-03-10 | 1,371.00 | 1,537.00 | 1,371.00 | 1,431.00 | 1,431.00 | 273,063 |
| 2026-03-09 | 1,425.00 | 1,430.00 | 1,320.00 | 1,355.00 | 1,355.00 | 171,884 |
| 2026-03-06 | 1,406.00 | 1,495.00 | 1,370.00 | 1,456.00 | 1,456.00 | 272,492 |
| 2026-03-05 | 1,280.00 | 1,409.00 | 1,280.00 | 1,407.00 | 1,407.00 | 279,240 |
| 2026-03-04 | 1,412.00 | 1,422.00 | 1,250.00 | 1,274.00 | 1,274.00 | 378,925 |
| 2026-03-03 | 1,400.00 | 1,492.00 | 1,400.00 | 1,430.00 | 1,430.00 | 265,420 |
| 2026-02-27 | 1,475.00 | 1,657.00 | 1,398.00 | 1,452.00 | 1,452.00 | 1,256,355 |
| 2026-02-26 | 1,300.00 | 1,595.00 | 1,279.00 | 1,479.00 | 1,479.00 | 1,744,294 |
| 2026-02-25 | 1,291.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,303.00 | 210,270 |
| 2026-02-24 | 1,238.00 | 1,313.00 | 1,209.00 | 1,301.00 | 1,301.00 | 238,110 |
| 2026-02-23 | 1,238.00 | 1,244.00 | 1,179.00 | 1,241.00 | 1,241.00 | 327,323 |
| 2026-02-20 | 1,287.00 | 1,287.00 | 1,235.00 | 1,238.00 | 1,238.00 | 225,809 |
| 2026-02-19 | 1,341.00 | 1,348.00 | 1,268.00 | 1,290.00 | 1,290.00 | 245,712 |
| 2026-02-13 | 1,330.00 | 1,350.00 | 1,285.00 | 1,341.00 | 1,341.00 | 244,544 |
| 2026-02-12 | 1,337.00 | 1,354.00 | 1,300.00 | 1,350.00 | 1,350.00 | 169,179 |
| 2026-02-11 | 1,327.00 | 1,355.00 | 1,318.00 | 1,337.00 | 1,337.00 | 202,416 |
| 2026-02-10 | 1,310.00 | 1,332.00 | 1,275.00 | 1,327.00 | 1,327.00 | 172,413 |
| 2026-02-09 | 1,258.00 | 1,317.00 | 1,243.00 | 1,311.00 | 1,311.00 | 182,067 |
| 2026-02-06 | 1,241.00 | 1,250.00 | 1,205.00 | 1,249.00 | 1,249.00 | 162,179 |
| 2026-02-05 | 1,239.00 | 1,255.00 | 1,230.00 | 1,243.00 | 1,243.00 | 203,709 |
| 2026-02-04 | 1,226.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,250.00 | 114,276 |
| 2026-02-03 | 1,216.00 | 1,229.00 | 1,171.00 | 1,226.00 | 1,226.00 | 489,336 |
| 2026-02-02 | 1,246.00 | 1,270.00 | 1,218.00 | 1,220.00 | 1,220.00 | 127,885 |
| 2026-01-30 | 1,289.00 | 1,289.00 | 1,240.00 | 1,244.00 | 1,244.00 | 193,834 |
| 2026-01-29 | 1,296.00 | 1,310.00 | 1,261.00 | 1,270.00 | 1,270.00 | 225,389 |
| 2026-01-28 | 1,309.00 | 1,345.00 | 1,283.00 | 1,300.00 | 1,300.00 | 358,191 |
| 2026-01-27 | 1,300.00 | 1,312.00 | 1,250.00 | 1,309.00 | 1,309.00 | 357,134 |
| 2026-01-26 | 1,247.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 379,358 |
| 2026-01-23 | 1,290.00 | 1,293.00 | 1,247.00 | 1,247.00 | 1,247.00 | 421,481 |
| 2026-01-22 | 1,295.00 | 1,312.00 | 1,239.00 | 1,279.00 | 1,279.00 | 182,194 |
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.