CrystalGenomics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 910.00 | 913.00 | 878.00 | 907.00 | 907.00 | 40,088 |
| 2026-10-19 | 909.00 | 910.00 | 884.00 | 910.00 | 910.00 | 46,052 |
| 2026-10-16 | 873.00 | 912.00 | 870.00 | 902.00 | 902.00 | 60,370 |
| 2026-10-15 | 887.00 | 888.00 | 864.00 | 873.00 | 873.00 | 108,596 |
| 2026-10-14 | 840.00 | 906.00 | 840.00 | 887.00 | 887.00 | 44,558 |
| 2026-10-13 | 905.00 | 910.00 | 850.00 | 877.00 | 877.00 | 97,175 |
| 2026-10-12 | 935.00 | 935.00 | 902.00 | 903.00 | 903.00 | 50,402 |
| 2026-10-08 | 900.00 | 935.00 | 894.00 | 930.00 | 930.00 | 118,051 |
| 2026-10-07 | 947.00 | 947.00 | 909.00 | 909.00 | 909.00 | 73,694 |
| 2026-10-06 | 933.00 | 954.00 | 913.00 | 926.00 | 926.00 | 124,051 |
| 2026-10-02 | 950.00 | 950.00 | 900.00 | 930.00 | 930.00 | 69,037 |
| 2026-10-01 | 964.00 | 964.00 | 910.00 | 945.00 | 945.00 | 73,391 |
| 2026-09-30 | 996.00 | 996.00 | 930.00 | 950.00 | 950.00 | 150,913 |
| 2026-09-29 | 953.00 | 1,013.00 | 939.00 | 998.00 | 998.00 | 162,250 |
| 2026-09-28 | 993.00 | 1,000.00 | 960.00 | 997.00 | 997.00 | 188,095 |
| 2026-09-23 | 968.00 | 968.00 | 939.00 | 965.00 | 965.00 | 61,435 |
| 2026-09-22 | 978.00 | 978.00 | 949.00 | 949.00 | 949.00 | 85,043 |
| 2026-09-21 | 998.00 | 1,000.00 | 948.00 | 974.00 | 974.00 | 114,240 |
| 2026-09-18 | 980.00 | 1,003.00 | 954.00 | 1,000.00 | 1,000.00 | 138,462 |
| 2026-09-17 | 965.00 | 984.00 | 960.00 | 981.00 | 981.00 | 108,997 |
| 2026-09-16 | 943.00 | 969.00 | 920.00 | 963.00 | 963.00 | 79,377 |
| 2026-09-15 | 968.00 | 969.00 | 920.00 | 948.00 | 948.00 | 87,433 |
| 2026-09-14 | 980.00 | 995.00 | 931.00 | 969.00 | 969.00 | 100,399 |
| 2026-09-11 | 1,000.00 | 1,000.00 | 936.00 | 953.00 | 953.00 | 296,376 |
| 2026-09-10 | 962.00 | 1,005.00 | 949.00 | 1,000.00 | 1,000.00 | 557,893 |
| 2026-09-09 | 956.00 | 985.00 | 914.00 | 966.00 | 966.00 | 222,595 |
| 2026-09-08 | 939.00 | 967.00 | 901.00 | 957.00 | 957.00 | 98,997 |
| 2026-09-07 | 910.00 | 963.00 | 890.00 | 925.00 | 925.00 | 260,201 |
| 2026-09-04 | 855.00 | 900.00 | 826.00 | 888.00 | 888.00 | 135,767 |
| 2026-09-03 | 861.00 | 861.00 | 827.00 | 843.00 | 843.00 | 48,189 |
| 2026-09-02 | 849.00 | 850.00 | 830.00 | 842.00 | 842.00 | 22,175 |
| 2026-09-01 | 875.00 | 875.00 | 824.00 | 849.00 | 849.00 | 101,338 |
| 2026-08-31 | 905.00 | 910.00 | 850.00 | 866.00 | 866.00 | 127,207 |
| 2026-08-28 | 1,010.00 | 1,010.00 | 901.00 | 929.00 | 929.00 | 246,047 |
| 2026-08-27 | 938.00 | 1,000.00 | 920.00 | 998.00 | 998.00 | 462,477 |
| 2026-08-26 | 910.00 | 939.00 | 886.00 | 938.00 | 938.00 | 186,199 |
| 2026-08-25 | 828.00 | 888.00 | 828.00 | 885.00 | 885.00 | 74,223 |
| 2026-08-24 | 800.00 | 858.00 | 785.00 | 857.00 | 857.00 | 136,264 |
| 2026-08-21 | 850.00 | 850.00 | 715.00 | 800.00 | 800.00 | 512,971 |
| 2026-08-20 | 984.00 | 984.00 | 757.00 | 845.00 | 845.00 | 539,986 |
| 2026-08-19 | 795.00 | 800.00 | 739.00 | 761.00 | 761.00 | 170,909 |
| 2026-08-18 | 846.00 | 859.00 | 769.00 | 795.00 | 795.00 | 205,686 |
| 2026-08-14 | 889.00 | 889.00 | 834.00 | 835.00 | 835.00 | 89,380 |
| 2026-08-13 | 882.00 | 900.00 | 851.00 | 864.00 | 864.00 | 72,543 |
| 2026-08-12 | 900.00 | 939.00 | 855.00 | 890.00 | 890.00 | 127,194 |
| 2026-08-11 | 964.00 | 972.00 | 900.00 | 900.00 | 900.00 | 148,833 |
| 2026-08-10 | 996.00 | 1,010.00 | 958.00 | 972.00 | 972.00 | 136,990 |
| 2026-08-07 | 1,050.00 | 1,071.00 | 954.00 | 994.00 | 994.00 | 365,508 |
| 2026-08-06 | 888.00 | 1,030.00 | 885.00 | 1,015.00 | 1,015.00 | 292,819 |
| 2026-08-05 | 879.00 | 897.00 | 860.00 | 895.00 | 895.00 | 78,395 |
| 2026-08-04 | 812.00 | 867.00 | 799.00 | 860.00 | 860.00 | 175,508 |
| 2026-08-03 | 769.00 | 825.00 | 762.00 | 812.00 | 812.00 | 172,213 |
| 2026-07-31 | 758.00 | 772.00 | 745.00 | 762.00 | 762.00 | 127,037 |
| 2026-07-30 | 770.00 | 778.00 | 740.00 | 744.00 | 744.00 | 81,053 |
| 2026-07-29 | 782.00 | 782.00 | 711.00 | 770.00 | 770.00 | 190,558 |
| 2026-07-28 | 810.00 | 810.00 | 753.00 | 777.00 | 777.00 | 93,688 |
| 2026-07-27 | 770.00 | 893.00 | 762.00 | 809.00 | 809.00 | 267,144 |
| 2026-07-24 | 781.00 | 808.00 | 760.00 | 770.00 | 770.00 | 111,470 |
| 2026-07-23 | 816.00 | 823.00 | 767.00 | 774.00 | 774.00 | 108,311 |
| 2026-07-22 | 846.00 | 854.00 | 817.00 | 823.00 | 823.00 | 31,802 |
Page 1 of 5 · 245 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.