CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,769.00 | 1,785.00 | 1,765.00 | 1,769.00 | 1,769.00 | 69,639 |
| 2025-07-24 | 1,760.00 | 1,779.00 | 1,756.00 | 1,769.00 | 1,769.00 | 72,479 |
| 2025-07-23 | 1,736.00 | 1,767.00 | 1,721.00 | 1,756.00 | 1,756.00 | 151,185 |
| 2025-07-22 | 1,776.00 | 1,788.00 | 1,734.00 | 1,736.00 | 1,736.00 | 127,229 |
| 2025-07-21 | 1,771.00 | 1,790.00 | 1,745.00 | 1,788.00 | 1,788.00 | 139,024 |
| 2025-07-18 | 1,761.00 | 1,777.00 | 1,748.00 | 1,772.00 | 1,772.00 | 119,110 |
| 2025-07-17 | 1,759.00 | 1,779.00 | 1,721.00 | 1,759.00 | 1,759.00 | 108,927 |
| 2025-07-16 | 1,770.00 | 1,770.00 | 1,737.00 | 1,737.00 | 1,737.00 | 113,320 |
| 2025-07-15 | 1,795.00 | 1,795.00 | 1,753.00 | 1,759.00 | 1,759.00 | 98,658 |
| 2025-07-14 | 1,823.00 | 1,823.00 | 1,769.00 | 1,795.00 | 1,795.00 | 120,017 |
| 2025-07-11 | 1,837.00 | 1,850.00 | 1,790.00 | 1,829.00 | 1,829.00 | 194,670 |
| 2025-07-10 | 1,799.00 | 1,825.00 | 1,777.00 | 1,819.00 | 1,819.00 | 365,435 |
| 2025-07-09 | 1,771.00 | 1,802.00 | 1,750.00 | 1,799.00 | 1,799.00 | 199,344 |
| 2025-07-08 | 1,776.00 | 1,785.00 | 1,754.00 | 1,770.00 | 1,770.00 | 72,550 |
| 2025-07-07 | 1,799.00 | 1,806.00 | 1,769.00 | 1,777.00 | 1,777.00 | 90,408 |
| 2025-07-04 | 1,789.00 | 1,830.00 | 1,773.00 | 1,807.00 | 1,807.00 | 140,475 |
| 2025-07-03 | 1,800.00 | 1,800.00 | 1,770.00 | 1,789.00 | 1,789.00 | 109,280 |
| 2025-07-02 | 1,809.00 | 1,809.00 | 1,742.00 | 1,788.00 | 1,788.00 | 174,300 |
| 2025-07-01 | 1,795.00 | 1,826.00 | 1,769.00 | 1,809.00 | 1,809.00 | 445,876 |
| 2025-06-30 | 1,824.00 | 1,825.00 | 1,782.00 | 1,809.00 | 1,809.00 | 163,787 |
| 2025-06-27 | 1,821.00 | 1,825.00 | 1,797.00 | 1,824.00 | 1,824.00 | 130,941 |
| 2025-06-26 | 1,810.00 | 1,824.00 | 1,791.00 | 1,820.00 | 1,820.00 | 126,589 |
| 2025-06-25 | 1,856.00 | 1,856.00 | 1,799.00 | 1,810.00 | 1,810.00 | 289,568 |
| 2025-06-24 | 1,902.00 | 1,908.00 | 1,850.00 | 1,850.00 | 1,850.00 | 178,754 |
| 2025-06-23 | 1,900.00 | 1,914.00 | 1,842.00 | 1,914.00 | 1,914.00 | 160,777 |
| 2025-06-20 | 1,824.00 | 1,946.00 | 1,732.00 | 1,925.00 | 1,925.00 | 903,502 |
| 2025-06-19 | 1,925.00 | 1,929.00 | 1,800.00 | 1,823.00 | 1,823.00 | 516,677 |
| 2025-06-18 | 1,976.00 | 1,976.00 | 1,897.00 | 1,925.00 | 1,925.00 | 305,099 |
| 2025-06-17 | 1,996.00 | 1,996.00 | 1,955.00 | 1,979.00 | 1,979.00 | 144,200 |
| 2025-06-16 | 1,999.00 | 1,999.00 | 1,974.00 | 1,998.00 | 1,998.00 | 126,395 |
| 2025-06-13 | 2,015.00 | 2,015.00 | 1,977.00 | 2,000.00 | 2,000.00 | 138,014 |
| 2025-06-12 | 2,005.00 | 2,015.00 | 1,980.00 | 2,015.00 | 2,015.00 | 132,863 |
| 2025-06-11 | 2,010.00 | 2,010.00 | 1,993.00 | 2,000.00 | 2,000.00 | 85,192 |
| 2025-06-10 | 2,000.00 | 2,010.00 | 1,988.00 | 2,010.00 | 2,010.00 | 99,542 |
| 2025-06-09 | 2,005.00 | 2,010.00 | 1,963.00 | 2,000.00 | 2,000.00 | 186,130 |
| 2025-06-05 | 2,020.00 | 2,020.00 | 1,991.00 | 2,010.00 | 2,010.00 | 119,688 |
| 2025-06-04 | 2,035.00 | 2,040.00 | 1,994.00 | 2,010.00 | 2,010.00 | 180,958 |
| 2025-06-02 | 2,050.00 | 2,050.00 | 1,995.00 | 2,035.00 | 2,035.00 | 143,241 |
| 2025-05-30 | 2,040.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 139,447 |
| 2025-05-29 | 2,095.00 | 2,105.00 | 2,000.00 | 2,040.00 | 2,040.00 | 243,010 |
| 2025-05-28 | 2,170.00 | 2,175.00 | 2,075.00 | 2,095.00 | 2,095.00 | 104,950 |
| 2025-05-27 | 2,175.00 | 2,175.00 | 2,095.00 | 2,170.00 | 2,170.00 | 134,805 |
| 2025-05-26 | 2,220.00 | 2,250.00 | 2,150.00 | 2,170.00 | 2,170.00 | 140,674 |
| 2025-05-23 | 2,270.00 | 2,280.00 | 2,140.00 | 2,200.00 | 2,200.00 | 206,056 |
| 2025-05-22 | 2,150.00 | 2,300.00 | 2,115.00 | 2,290.00 | 2,290.00 | 376,170 |
| 2025-05-21 | 2,035.00 | 2,125.00 | 2,025.00 | 2,110.00 | 2,110.00 | 198,944 |
| 2025-05-20 | 1,992.00 | 2,055.00 | 1,990.00 | 2,035.00 | 2,035.00 | 231,232 |
| 2025-05-19 | 2,000.00 | 2,000.00 | 1,965.00 | 2,000.00 | 2,000.00 | 49,868 |
| 2025-05-16 | 2,015.00 | 2,015.00 | 1,976.00 | 2,005.00 | 2,005.00 | 102,163 |
| 2025-05-15 | 2,000.00 | 2,025.00 | 1,993.00 | 2,000.00 | 2,000.00 | 50,293 |
| 2025-05-14 | 2,000.00 | 2,025.00 | 1,988.00 | 2,000.00 | 2,000.00 | 150,257 |
| 2025-05-13 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 87,501 |
| 2025-05-12 | 2,025.00 | 2,025.00 | 1,968.00 | 2,010.00 | 2,010.00 | 135,451 |
| 2025-05-09 | 2,040.00 | 2,045.00 | 1,980.00 | 2,025.00 | 2,025.00 | 96,744 |
| 2025-05-08 | 2,080.00 | 2,130.00 | 1,997.00 | 2,040.00 | 2,040.00 | 168,285 |
| 2025-05-07 | 2,040.00 | 2,150.00 | 2,010.00 | 2,100.00 | 2,100.00 | 140,669 |
| 2025-05-02 | 2,030.00 | 2,045.00 | 1,999.00 | 2,045.00 | 2,045.00 | 55,727 |
| 2025-04-30 | 2,000.00 | 2,030.00 | 1,983.00 | 2,010.00 | 2,010.00 | 95,552 |
| 2025-04-29 | 2,055.00 | 2,080.00 | 1,991.00 | 2,000.00 | 2,000.00 | 229,944 |
| 2025-04-28 | 2,080.00 | 2,200.00 | 1,982.00 | 2,055.00 | 2,055.00 | 420,328 |
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.