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%WTI99.50▲ 2.42%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,255.002,415.002,220.002,395.002,395.00219,464
2025-01-232,295.002,295.002,230.002,230.002,230.0056,421
2025-01-222,335.002,335.002,250.002,295.002,295.0085,758
2025-01-212,280.002,325.002,245.002,315.002,315.0049,606
2025-01-202,285.002,315.002,240.002,275.002,275.00102,498
2025-01-172,340.002,350.002,260.002,310.002,310.00168,612
2025-01-162,335.002,365.002,320.002,335.002,335.0058,827
2025-01-152,390.002,420.002,295.002,355.002,355.0073,645
2025-01-142,380.002,385.002,300.002,385.002,385.0080,715
2025-01-132,420.002,420.002,335.002,380.002,380.0099,904
2025-01-102,420.002,430.002,390.002,420.002,420.0038,159
2025-01-092,455.002,460.002,395.002,420.002,420.0069,767
2025-01-082,490.002,490.002,410.002,445.002,445.0063,005
2025-01-072,490.002,495.002,410.002,460.002,460.00122,521
2025-01-062,480.002,490.002,430.002,490.002,490.0073,964
2025-01-032,415.002,490.002,410.002,485.002,485.0066,835
2025-01-022,420.002,430.002,390.002,415.002,415.0013,334
2024-12-302,380.002,415.002,315.002,405.002,405.0064,443
2024-12-272,405.002,420.002,330.002,385.002,385.0058,064
2024-12-262,430.002,450.002,345.002,405.002,405.00121,874
2024-12-242,490.002,490.002,400.002,430.002,430.0071,509
2024-12-232,500.002,500.002,420.002,480.002,480.00143,287
2024-12-202,505.002,520.002,440.002,495.002,495.00134,880
2024-12-192,495.002,545.002,455.002,525.002,525.0074,304
2024-12-182,525.002,530.002,480.002,520.002,520.0027,419
2024-12-172,515.002,535.002,470.002,530.002,530.0084,065
2024-12-162,470.002,535.002,470.002,520.002,520.00102,337
2024-12-132,455.002,495.002,420.002,490.002,490.00153,175
2024-12-122,430.002,470.002,380.002,465.002,465.00107,902
2024-12-112,415.002,430.002,380.002,430.002,430.0072,819
2024-12-102,350.002,430.002,350.002,410.002,410.00184,666
2024-12-092,470.002,560.002,225.002,400.002,400.00955,351
2024-12-062,500.002,505.002,345.002,475.002,475.00156,900
2024-12-052,545.002,560.002,440.002,480.002,480.0078,250
2024-12-042,560.002,560.002,470.002,525.002,525.00104,965
2024-12-032,465.002,640.002,460.002,580.002,580.00201,539
2024-12-022,435.002,505.002,425.002,490.002,490.00136,215
2024-11-292,350.002,490.002,295.002,435.002,435.00152,511
2024-11-282,465.002,490.002,360.002,360.002,360.00124,505
2024-11-272,550.002,550.002,440.002,465.002,465.00107,291
2024-11-262,590.002,600.002,505.002,530.002,530.0078,387
2024-11-252,600.002,640.002,545.002,580.002,580.0072,717
2024-11-222,490.002,630.002,245.002,600.002,600.00493,412
2024-11-212,465.002,540.002,410.002,495.002,495.00173,192
2024-11-202,540.002,545.002,440.002,510.002,510.00140,426
2024-11-192,540.002,560.002,445.002,540.002,540.00198,751
2024-11-182,630.002,745.002,525.002,565.002,565.00526,493
2024-11-152,675.002,675.002,515.002,635.002,635.00251,079
2024-11-142,650.002,715.002,560.002,700.002,700.00239,022
2024-11-132,710.002,750.002,615.002,700.002,700.00226,499
2024-11-122,735.002,795.002,625.002,710.002,710.00336,628
2024-11-112,605.002,735.002,495.002,710.002,710.00470,238
2024-11-082,525.002,720.002,430.002,605.002,605.00938,197
2024-11-072,500.002,525.002,430.002,520.002,520.00128,067
2024-11-062,500.002,500.002,420.002,495.002,495.0084,648
2024-11-052,515.002,535.002,460.002,500.002,500.0044,363
2024-11-042,480.002,540.002,480.002,510.002,510.0062,225
2024-11-012,495.002,515.002,420.002,480.002,480.00149,405
2024-10-312,520.002,550.002,425.002,495.002,495.00124,618
2024-10-302,535.002,550.002,505.002,545.002,545.00106,105
← NewerPage 8 of 21 · 1,228 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.