See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,080.002,115.002,045.002,080.002,080.0076,258
2025-04-242,125.002,130.002,045.002,080.002,080.0041,311
2025-04-232,055.002,110.002,040.002,095.002,095.0044,982
2025-04-222,050.002,055.002,025.002,045.002,045.0027,750
2025-04-212,070.002,080.002,020.002,055.002,055.0040,025
2025-04-182,080.002,080.002,020.002,065.002,065.0024,701
2025-04-172,030.002,100.002,025.002,075.002,075.0056,629
2025-04-162,035.002,040.001,991.002,025.002,025.0081,346
2025-04-152,030.002,050.001,988.002,030.002,030.00105,010
2025-04-142,050.002,050.002,010.002,025.002,025.0087,848
2025-04-112,045.002,065.002,010.002,050.002,050.0067,186
2025-04-102,020.002,150.001,900.002,050.002,050.00146,636
2025-04-092,070.002,070.001,963.001,983.001,983.00186,227
2025-04-082,095.002,135.002,010.002,075.002,075.00130,520
2025-04-072,070.002,085.001,980.002,085.002,085.00196,772
2025-04-042,065.002,130.002,065.002,125.002,125.0066,859
2025-04-032,140.002,140.002,045.002,120.002,120.00154,172
2025-04-022,155.002,160.002,085.002,145.002,145.0062,388
2025-04-012,180.002,195.002,115.002,135.002,135.0088,577
2025-03-312,225.002,225.002,080.002,185.002,185.00221,048
2025-03-282,280.002,315.002,185.002,185.002,185.00153,973
2025-03-272,270.002,360.002,250.002,260.002,260.0097,315
2025-03-262,325.002,360.002,255.002,335.002,335.0085,846
2025-03-252,300.002,355.002,275.002,315.002,315.0085,837
2025-03-242,265.002,380.002,210.002,280.002,280.00176,958
2025-03-212,150.002,260.002,060.002,230.002,230.00556,259
2025-03-202,275.002,330.002,250.002,325.002,325.00157,909
2025-03-192,320.002,345.002,240.002,240.002,240.00155,454
2025-03-182,335.002,395.002,305.002,320.002,320.00197,265
2025-03-172,325.002,355.002,295.002,310.002,310.0054,087
2025-03-142,340.002,370.002,275.002,350.002,350.0082,519
2025-03-132,320.002,350.002,180.002,350.002,350.00167,623
2025-03-122,290.002,355.002,265.002,320.002,320.0082,904
2025-03-112,275.002,325.002,240.002,285.002,285.00101,694
2025-03-102,410.002,410.002,295.002,295.002,295.00109,339
2025-03-072,385.002,400.002,360.002,400.002,400.0068,938
2025-03-062,395.002,410.002,350.002,385.002,385.00106,544
2025-03-052,390.002,420.002,345.002,395.002,395.0069,477
2025-03-042,395.002,455.002,345.002,390.002,390.00118,615
2025-02-282,550.002,550.002,415.002,415.002,415.00255,051
2025-02-272,525.002,610.002,505.002,555.002,555.00174,579
2025-02-262,475.002,625.002,435.002,530.002,530.00242,861
2025-02-252,490.002,550.002,410.002,495.002,495.00155,450
2025-02-242,350.002,585.002,350.002,500.002,500.00435,185
2025-02-212,240.002,495.002,235.002,315.002,315.00709,749
2025-02-202,280.002,280.002,215.002,240.002,240.00116,643
2025-02-192,240.002,280.002,215.002,280.002,280.00108,663
2025-02-182,270.002,275.002,240.002,265.002,265.0060,233
2025-02-172,300.002,300.002,235.002,295.002,295.0096,017
2025-02-142,350.002,350.002,235.002,305.002,305.00116,046
2025-02-132,260.002,305.002,180.002,300.002,300.00217,410
2025-02-122,275.002,305.002,190.002,260.002,260.00110,485
2025-02-112,305.002,330.002,245.002,250.002,250.0094,136
2025-02-102,280.002,330.002,255.002,320.002,320.00103,577
2025-02-072,310.002,320.002,265.002,290.002,290.0027,537
2025-02-062,310.002,335.002,250.002,300.002,300.0076,810
2025-02-052,330.002,335.002,255.002,330.002,330.0057,858
2025-02-042,360.002,395.002,285.002,330.002,330.0083,363
2025-02-032,380.002,380.002,310.002,365.002,365.0031,832
2025-01-312,390.002,395.002,210.002,390.002,390.0069,742
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.