CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,295.00 | 1,312.00 | 1,239.00 | 1,279.00 | 1,279.00 | 182,194 |
| 2026-01-21 | 1,316.00 | 1,329.00 | 1,279.00 | 1,300.00 | 1,300.00 | 136,327 |
| 2026-01-20 | 1,280.00 | 1,337.00 | 1,248.00 | 1,316.00 | 1,316.00 | 181,116 |
| 2026-01-19 | 1,274.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,280.00 | 405,699 |
| 2026-01-16 | 1,291.00 | 1,291.00 | 1,245.00 | 1,275.00 | 1,275.00 | 230,818 |
| 2026-01-15 | 1,307.00 | 1,307.00 | 1,250.00 | 1,300.00 | 1,300.00 | 133,899 |
| 2026-01-14 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,300.00 | 178,123 |
| 2026-01-13 | 1,326.00 | 1,326.00 | 1,269.00 | 1,300.00 | 1,300.00 | 280,050 |
| 2026-01-12 | 1,350.00 | 1,355.00 | 1,315.00 | 1,316.00 | 1,316.00 | 115,397 |
| 2026-01-09 | 1,340.00 | 1,350.00 | 1,297.00 | 1,347.00 | 1,347.00 | 231,843 |
| 2026-01-08 | 1,324.00 | 1,350.00 | 1,305.00 | 1,333.00 | 1,333.00 | 173,060 |
| 2026-01-07 | 1,370.00 | 1,370.00 | 1,302.00 | 1,322.00 | 1,322.00 | 294,292 |
| 2026-01-06 | 1,393.00 | 1,404.00 | 1,355.00 | 1,358.00 | 1,358.00 | 228,721 |
| 2026-01-05 | 1,426.00 | 1,439.00 | 1,383.00 | 1,393.00 | 1,393.00 | 163,721 |
| 2026-01-02 | 1,487.00 | 1,487.00 | 1,416.00 | 1,426.00 | 1,426.00 | 185,074 |
| 2025-12-30 | 1,390.00 | 1,487.00 | 1,350.00 | 1,487.00 | 1,487.00 | 315,331 |
| 2025-12-29 | 1,446.00 | 1,446.00 | 1,366.00 | 1,390.00 | 1,390.00 | 403,411 |
| 2025-12-26 | 1,485.00 | 1,485.00 | 1,432.00 | 1,447.00 | 1,447.00 | 109,989 |
| 2025-12-24 | 1,499.00 | 1,499.00 | 1,457.00 | 1,476.00 | 1,476.00 | 67,935 |
| 2025-12-23 | 1,500.00 | 1,504.00 | 1,458.00 | 1,470.00 | 1,470.00 | 124,025 |
| 2025-12-22 | 1,500.00 | 1,520.00 | 1,483.00 | 1,499.00 | 1,499.00 | 130,599 |
| 2025-12-19 | 1,495.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 100,336 |
| 2025-12-18 | 1,491.00 | 1,491.00 | 1,452.00 | 1,469.00 | 1,469.00 | 78,912 |
| 2025-12-17 | 1,500.00 | 1,507.00 | 1,461.00 | 1,504.00 | 1,504.00 | 109,722 |
| 2025-12-16 | 1,559.00 | 1,560.00 | 1,463.00 | 1,501.00 | 1,501.00 | 61,513 |
| 2025-12-15 | 1,580.00 | 1,604.00 | 1,478.00 | 1,559.00 | 1,559.00 | 160,863 |
| 2025-12-12 | 1,580.00 | 1,634.00 | 1,556.00 | 1,590.00 | 1,590.00 | 239,799 |
| 2025-12-11 | 1,531.00 | 1,568.00 | 1,530.00 | 1,555.00 | 1,555.00 | 59,971 |
| 2025-12-10 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 71,776 |
| 2025-12-09 | 1,576.00 | 1,587.00 | 1,545.00 | 1,580.00 | 1,580.00 | 79,350 |
| 2025-12-08 | 1,587.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,576.00 | 40,979 |
| 2025-12-05 | 1,558.00 | 1,570.00 | 1,540.00 | 1,557.00 | 1,557.00 | 91,916 |
| 2025-12-04 | 1,568.00 | 1,568.00 | 1,533.00 | 1,560.00 | 1,560.00 | 31,701 |
| 2025-12-03 | 1,613.00 | 1,613.00 | 1,550.00 | 1,569.00 | 1,569.00 | 98,053 |
| 2025-12-02 | 1,564.00 | 1,615.00 | 1,554.00 | 1,613.00 | 1,613.00 | 126,291 |
| 2025-12-01 | 1,526.00 | 1,600.00 | 1,523.00 | 1,564.00 | 1,564.00 | 221,667 |
| 2025-11-28 | 1,478.00 | 1,521.00 | 1,465.00 | 1,516.00 | 1,516.00 | 178,878 |
| 2025-11-27 | 1,485.00 | 1,495.00 | 1,450.00 | 1,478.00 | 1,478.00 | 71,256 |
| 2025-11-26 | 1,460.00 | 1,481.00 | 1,400.00 | 1,470.00 | 1,470.00 | 81,056 |
| 2025-11-25 | 1,431.00 | 1,460.00 | 1,417.00 | 1,453.00 | 1,453.00 | 86,494 |
| 2025-11-24 | 1,445.00 | 1,445.00 | 1,409.00 | 1,420.00 | 1,420.00 | 72,898 |
| 2025-11-21 | 1,449.00 | 1,449.00 | 1,411.00 | 1,437.00 | 1,437.00 | 81,026 |
| 2025-11-20 | 1,420.00 | 1,477.00 | 1,401.00 | 1,469.00 | 1,469.00 | 104,948 |
| 2025-11-19 | 1,473.00 | 1,473.00 | 1,370.00 | 1,413.00 | 1,413.00 | 249,423 |
| 2025-11-18 | 1,473.00 | 1,499.00 | 1,413.00 | 1,473.00 | 1,473.00 | 210,991 |
| 2025-11-17 | 1,550.00 | 1,560.00 | 1,469.00 | 1,473.00 | 1,473.00 | 140,503 |
| 2025-11-14 | 1,549.00 | 1,574.00 | 1,512.00 | 1,548.00 | 1,548.00 | 131,102 |
| 2025-11-13 | 1,534.00 | 1,575.00 | 1,504.00 | 1,560.00 | 1,560.00 | 181,664 |
| 2025-11-12 | 1,454.00 | 1,511.00 | 1,450.00 | 1,504.00 | 1,504.00 | 199,644 |
| 2025-11-11 | 1,500.00 | 1,500.00 | 1,450.00 | 1,451.00 | 1,451.00 | 74,938 |
| 2025-11-10 | 1,480.00 | 1,485.00 | 1,450.00 | 1,459.00 | 1,459.00 | 107,958 |
| 2025-11-07 | 1,490.00 | 1,508.00 | 1,441.00 | 1,464.00 | 1,464.00 | 181,114 |
| 2025-11-06 | 1,456.00 | 1,525.00 | 1,450.00 | 1,506.00 | 1,506.00 | 172,231 |
| 2025-11-05 | 1,525.00 | 1,529.00 | 1,432.00 | 1,451.00 | 1,451.00 | 273,271 |
| 2025-11-04 | 1,500.00 | 1,540.00 | 1,392.00 | 1,524.00 | 1,524.00 | 296,455 |
| 2025-11-03 | 1,498.00 | 1,510.00 | 1,450.00 | 1,494.00 | 1,494.00 | 309,725 |
| 2025-10-31 | 1,529.00 | 1,529.00 | 1,468.00 | 1,497.00 | 1,497.00 | 107,241 |
| 2025-10-30 | 1,570.00 | 1,578.00 | 1,510.00 | 1,530.00 | 1,530.00 | 114,433 |
| 2025-10-29 | 1,624.00 | 1,625.00 | 1,560.00 | 1,570.00 | 1,570.00 | 194,414 |
| 2025-10-28 | 1,637.00 | 1,640.00 | 1,599.00 | 1,624.00 | 1,624.00 | 96,967 |
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.