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%WTI99.58▲ 2.50%
← 083790.KQ stock page

CrystalGenomics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,550.002,590.002,470.002,560.002,560.00250,025
2024-10-282,455.002,560.002,410.002,555.002,555.00308,175
2024-10-252,525.002,525.002,375.002,455.002,455.00229,096
2024-10-242,405.002,470.002,355.002,445.002,445.00222,691
2024-10-232,410.002,440.002,300.002,440.002,440.00138,774
2024-10-222,320.002,405.002,250.002,400.002,400.00165,720
2024-10-212,250.002,405.002,200.002,350.002,350.00244,026
2024-10-182,235.002,260.002,015.002,250.002,250.00851,814
2024-10-172,160.002,300.002,095.002,245.002,245.00454,572
2024-10-162,305.002,305.002,085.002,130.002,130.001,817,768
2024-10-152,300.002,340.002,265.002,310.002,310.0057,605
2024-10-142,480.002,480.002,290.002,290.002,290.00153,476
2024-10-112,545.002,550.002,365.002,480.002,480.00261,675
2024-10-102,465.002,585.002,400.002,555.002,555.00234,478
2024-10-082,385.002,490.002,355.002,480.002,480.00139,333
2024-10-072,375.002,410.002,350.002,370.002,370.00629,400
2024-10-042,370.002,410.002,345.002,375.002,375.0030,545
2024-10-022,440.002,440.002,340.002,370.002,370.0074,922
2024-09-302,305.002,475.002,280.002,445.002,445.00180,890
2024-09-272,345.002,345.002,295.002,305.002,305.0025,992
2024-09-262,320.002,340.002,275.002,335.002,335.0047,834
2024-09-252,315.002,325.002,295.002,320.002,320.0052,367
2024-09-242,305.002,350.002,270.002,300.002,300.0049,029
2024-09-232,270.002,330.002,260.002,310.002,310.00105,875
2024-09-202,255.002,280.002,230.002,250.002,250.0059,521
2024-09-192,235.002,285.002,210.002,230.002,230.0093,497
2024-09-132,250.002,295.002,215.002,235.002,235.0032,362
2024-09-122,220.002,275.002,200.002,270.002,270.0081,809
2024-09-112,250.002,250.002,185.002,210.002,210.00114,525
2024-09-102,295.002,300.002,200.002,220.002,220.00123,561
2024-09-092,325.002,340.002,275.002,300.002,300.0078,724
2024-09-062,380.002,380.002,255.002,325.002,325.0095,788
2024-09-052,280.002,380.002,180.002,380.002,380.00163,342
2024-09-042,320.002,320.002,225.002,250.002,250.0092,894
2024-09-032,355.002,405.002,320.002,325.002,325.00104,690
2024-09-022,430.002,430.002,335.002,375.002,375.0065,142
2024-08-302,370.002,425.002,345.002,415.002,415.0038,451
2024-08-292,385.002,390.002,320.002,350.002,350.0054,570
2024-08-282,400.002,425.002,320.002,385.002,385.0071,429
2024-08-272,415.002,425.002,350.002,425.002,425.0052,439
2024-08-262,460.002,470.002,350.002,405.002,405.00103,146
2024-08-232,450.002,490.002,420.002,430.002,430.0040,982
2024-08-222,510.002,545.002,435.002,485.002,485.0081,041
2024-08-212,600.002,600.002,470.002,510.002,510.00101,466
2024-08-202,465.002,600.002,405.002,585.002,585.00131,743
2024-08-192,535.002,540.002,445.002,485.002,485.0092,987
2024-08-162,580.002,580.002,480.002,535.002,535.00108,506
2024-08-142,520.002,575.002,465.002,570.002,570.0093,800
2024-08-132,535.002,565.002,470.002,500.002,500.00126,846
2024-08-122,475.002,545.002,470.002,525.002,525.00111,492
2024-08-092,465.002,490.002,390.002,470.002,470.0068,836
2024-08-082,440.002,485.002,360.002,450.002,450.0081,124
2024-08-072,330.002,480.002,300.002,420.002,420.0081,796
2024-08-062,215.002,385.002,215.002,295.002,295.00154,271
2024-08-052,380.002,405.002,170.002,215.002,215.00261,988
2024-08-022,385.002,455.002,350.002,450.002,450.0076,299
2024-08-012,485.002,535.002,415.002,470.002,470.0085,118
2024-07-312,495.002,495.002,335.002,480.002,480.00138,344
2024-07-302,510.002,540.002,470.002,480.002,480.0040,887
2024-07-292,480.002,550.002,465.002,535.002,535.0067,325
← NewerPage 9 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.