CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,622.00 | 1,649.00 | 1,582.00 | 1,637.00 | 1,637.00 | 164,817 |
| 2025-10-24 | 1,626.00 | 1,631.00 | 1,587.00 | 1,622.00 | 1,622.00 | 173,066 |
| 2025-10-23 | 1,595.00 | 1,663.00 | 1,573.00 | 1,627.00 | 1,627.00 | 164,635 |
| 2025-10-22 | 1,550.00 | 1,594.00 | 1,545.00 | 1,580.00 | 1,580.00 | 123,857 |
| 2025-10-21 | 1,519.00 | 1,551.00 | 1,485.00 | 1,550.00 | 1,550.00 | 189,922 |
| 2025-10-20 | 1,524.00 | 1,524.00 | 1,475.00 | 1,512.00 | 1,512.00 | 159,093 |
| 2025-10-17 | 1,534.00 | 1,534.00 | 1,489.00 | 1,510.00 | 1,510.00 | 214,866 |
| 2025-10-16 | 1,545.00 | 1,545.00 | 1,518.00 | 1,520.00 | 1,520.00 | 106,583 |
| 2025-10-15 | 1,558.00 | 1,564.00 | 1,526.00 | 1,544.00 | 1,544.00 | 65,981 |
| 2025-10-14 | 1,560.00 | 1,560.00 | 1,508.00 | 1,546.00 | 1,546.00 | 181,169 |
| 2025-10-13 | 1,580.00 | 1,581.00 | 1,519.00 | 1,545.00 | 1,545.00 | 104,707 |
| 2025-10-10 | 1,600.00 | 1,610.00 | 1,550.00 | 1,555.00 | 1,555.00 | 215,589 |
| 2025-10-02 | 1,640.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | 70,044 |
| 2025-10-01 | 1,650.00 | 1,663.00 | 1,606.00 | 1,640.00 | 1,640.00 | 99,755 |
| 2025-09-30 | 1,650.00 | 1,652.00 | 1,609.00 | 1,640.00 | 1,640.00 | 106,046 |
| 2025-09-29 | 1,682.00 | 1,682.00 | 1,630.00 | 1,634.00 | 1,634.00 | 115,925 |
| 2025-09-26 | 1,700.00 | 1,700.00 | 1,649.00 | 1,672.00 | 1,672.00 | 100,600 |
| 2025-09-25 | 1,695.00 | 1,695.00 | 1,669.00 | 1,685.00 | 1,685.00 | 85,316 |
| 2025-09-24 | 1,703.00 | 1,705.00 | 1,659.00 | 1,681.00 | 1,681.00 | 75,141 |
| 2025-09-23 | 1,730.00 | 1,730.00 | 1,649.00 | 1,703.00 | 1,703.00 | 181,912 |
| 2025-09-22 | 1,784.00 | 1,789.00 | 1,691.00 | 1,698.00 | 1,698.00 | 195,071 |
| 2025-09-19 | 1,807.00 | 1,807.00 | 1,752.00 | 1,768.00 | 1,768.00 | 1,046,019 |
| 2025-09-18 | 1,805.00 | 1,840.00 | 1,789.00 | 1,808.00 | 1,808.00 | 81,765 |
| 2025-09-17 | 1,810.00 | 1,835.00 | 1,767.00 | 1,815.00 | 1,815.00 | 131,638 |
| 2025-09-16 | 1,787.00 | 1,850.00 | 1,760.00 | 1,810.00 | 1,810.00 | 166,994 |
| 2025-09-15 | 1,808.00 | 1,808.00 | 1,741.00 | 1,800.00 | 1,800.00 | 125,071 |
| 2025-09-12 | 1,786.00 | 1,848.00 | 1,737.00 | 1,808.00 | 1,808.00 | 172,492 |
| 2025-09-11 | 1,781.00 | 1,840.00 | 1,749.00 | 1,783.00 | 1,783.00 | 123,382 |
| 2025-09-10 | 1,768.00 | 1,791.00 | 1,699.00 | 1,781.00 | 1,781.00 | 332,886 |
| 2025-09-09 | 1,860.00 | 1,900.00 | 1,755.00 | 1,769.00 | 1,769.00 | 313,886 |
| 2025-09-08 | 1,861.00 | 1,985.00 | 1,711.00 | 1,887.00 | 1,887.00 | 1,103,829 |
| 2025-09-05 | 1,723.00 | 1,890.00 | 1,713.00 | 1,858.00 | 1,858.00 | 759,626 |
| 2025-09-04 | 1,660.00 | 1,715.00 | 1,644.00 | 1,715.00 | 1,715.00 | 248,391 |
| 2025-09-03 | 1,700.00 | 1,724.00 | 1,640.00 | 1,640.00 | 1,640.00 | 192,661 |
| 2025-09-02 | 1,730.00 | 1,744.00 | 1,695.00 | 1,714.00 | 1,714.00 | 231,100 |
| 2025-09-01 | 1,691.00 | 1,738.00 | 1,682.00 | 1,730.00 | 1,730.00 | 362,759 |
| 2025-08-29 | 1,700.00 | 1,711.00 | 1,668.00 | 1,698.00 | 1,698.00 | 203,307 |
| 2025-08-28 | 1,626.00 | 1,700.00 | 1,603.00 | 1,696.00 | 1,696.00 | 187,016 |
| 2025-08-27 | 1,600.00 | 1,630.00 | 1,520.00 | 1,624.00 | 1,624.00 | 324,251 |
| 2025-08-26 | 1,633.00 | 1,638.00 | 1,557.00 | 1,557.00 | 1,557.00 | 231,589 |
| 2025-08-25 | 1,694.00 | 1,700.00 | 1,601.00 | 1,610.00 | 1,610.00 | 361,434 |
| 2025-08-22 | 1,715.00 | 1,722.00 | 1,666.00 | 1,670.00 | 1,670.00 | 176,414 |
| 2025-08-21 | 1,721.00 | 1,721.00 | 1,667.00 | 1,715.00 | 1,715.00 | 112,876 |
| 2025-08-20 | 1,773.00 | 1,776.00 | 1,680.00 | 1,722.00 | 1,722.00 | 213,029 |
| 2025-08-19 | 1,775.00 | 1,780.00 | 1,711.00 | 1,773.00 | 1,773.00 | 141,573 |
| 2025-08-18 | 1,814.00 | 1,814.00 | 1,763.00 | 1,772.00 | 1,772.00 | 83,574 |
| 2025-08-14 | 1,800.00 | 1,833.00 | 1,779.00 | 1,814.00 | 1,814.00 | 249,080 |
| 2025-08-13 | 1,735.00 | 1,806.00 | 1,699.00 | 1,800.00 | 1,800.00 | 245,665 |
| 2025-08-12 | 1,750.00 | 1,752.00 | 1,663.00 | 1,738.00 | 1,738.00 | 182,860 |
| 2025-08-11 | 1,785.00 | 1,790.00 | 1,661.00 | 1,750.00 | 1,750.00 | 163,107 |
| 2025-08-08 | 1,764.00 | 1,806.00 | 1,764.00 | 1,785.00 | 1,785.00 | 141,041 |
| 2025-08-07 | 1,711.00 | 1,766.00 | 1,664.00 | 1,764.00 | 1,764.00 | 173,663 |
| 2025-08-06 | 1,700.00 | 1,726.00 | 1,689.00 | 1,709.00 | 1,709.00 | 85,773 |
| 2025-08-05 | 1,650.00 | 1,710.00 | 1,630.00 | 1,709.00 | 1,709.00 | 224,291 |
| 2025-08-04 | 1,664.00 | 1,666.00 | 1,590.00 | 1,641.00 | 1,641.00 | 300,407 |
| 2025-08-01 | 1,688.00 | 1,705.00 | 1,621.00 | 1,644.00 | 1,644.00 | 219,586 |
| 2025-07-31 | 1,732.00 | 1,733.00 | 1,690.00 | 1,709.00 | 1,709.00 | 170,538 |
| 2025-07-30 | 1,705.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,725.00 | 93,628 |
| 2025-07-29 | 1,730.00 | 1,731.00 | 1,702.00 | 1,712.00 | 1,712.00 | 55,895 |
| 2025-07-28 | 1,769.00 | 1,775.00 | 1,707.00 | 1,733.00 | 1,733.00 | 161,218 |
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.