China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,070.00 | 1,071.00 | 1,031.00 | 1,048.00 | 1,048.00 | 109,458 |
| 2026-07-21 | 1,030.00 | 1,079.00 | 1,025.00 | 1,061.00 | 1,061.00 | 94,846 |
| 2026-07-20 | 1,075.00 | 1,084.00 | 1,050.00 | 1,079.00 | 1,079.00 | 85,350 |
| 2026-07-16 | 1,071.00 | 1,092.00 | 1,039.00 | 1,075.00 | 1,075.00 | 62,088 |
| 2026-07-15 | 1,100.00 | 1,100.00 | 1,061.00 | 1,071.00 | 1,071.00 | 83,044 |
| 2026-07-14 | 1,041.00 | 1,093.00 | 1,017.00 | 1,060.00 | 1,060.00 | 118,944 |
| 2026-07-13 | 1,070.00 | 1,145.00 | 996.00 | 1,041.00 | 1,041.00 | 219,291 |
| 2026-07-10 | 1,019.00 | 1,080.00 | 1,019.00 | 1,070.00 | 1,070.00 | 123,123 |
| 2026-07-09 | 1,058.00 | 1,085.00 | 1,011.00 | 1,027.00 | 1,027.00 | 188,969 |
| 2026-07-08 | 1,073.00 | 1,111.00 | 1,037.00 | 1,039.00 | 1,039.00 | 201,949 |
| 2026-07-07 | 1,185.00 | 1,185.00 | 1,055.00 | 1,137.00 | 1,137.00 | 289,202 |
| 2026-07-06 | 1,225.00 | 1,243.00 | 1,177.00 | 1,184.00 | 1,184.00 | 234,432 |
| 2026-07-03 | 1,248.00 | 1,260.00 | 1,176.00 | 1,225.00 | 1,225.00 | 293,409 |
| 2026-07-02 | 1,369.00 | 1,369.00 | 1,246.00 | 1,260.00 | 1,260.00 | 173,217 |
| 2026-07-01 | 1,342.00 | 1,390.00 | 1,234.00 | 1,323.00 | 1,323.00 | 328,410 |
| 2026-06-30 | 1,375.00 | 1,388.00 | 1,260.00 | 1,300.00 | 1,300.00 | 369,145 |
| 2026-06-29 | 1,463.00 | 1,464.00 | 1,328.00 | 1,375.00 | 1,375.00 | 892,426 |
| 2026-06-26 | 1,230.00 | 1,638.00 | 1,226.00 | 1,497.00 | 1,497.00 | 5,478,319 |
| 2026-06-25 | 1,395.00 | 1,400.00 | 1,234.00 | 1,260.00 | 1,260.00 | 577,246 |
| 2026-06-24 | 1,520.00 | 1,560.00 | 1,284.00 | 1,395.00 | 1,395.00 | 547,004 |
| 2026-06-23 | 1,804.00 | 1,872.00 | 1,471.00 | 1,520.00 | 1,520.00 | 1,274,013 |
| 2026-05-28 | 566.00 | 633.00 | 517.00 | 519.00 | 2,076.00 | 2,209,638 |
| 2026-05-27 | 691.00 | 770.00 | 583.00 | 583.00 | 2,332.00 | 11,067,518 |
| 2026-05-26 | 532.00 | 663.00 | 520.00 | 663.00 | 2,652.00 | 2,363,517 |
| 2026-05-22 | 491.00 | 511.00 | 490.00 | 510.00 | 2,040.00 | 179,437 |
| 2026-05-21 | 502.00 | 517.00 | 484.00 | 491.00 | 1,964.00 | 212,921 |
| 2026-05-20 | 519.00 | 524.00 | 490.00 | 498.00 | 1,992.00 | 253,817 |
| 2026-05-19 | 515.00 | 523.00 | 498.00 | 519.00 | 2,076.00 | 192,917 |
| 2026-05-18 | 530.00 | 530.00 | 498.00 | 514.00 | 2,056.00 | 237,816 |
| 2026-05-15 | 529.00 | 541.00 | 508.00 | 520.00 | 2,080.00 | 311,895 |
| 2026-05-14 | 556.00 | 562.00 | 520.00 | 521.00 | 2,084.00 | 295,064 |
| 2026-05-13 | 539.00 | 567.00 | 536.00 | 556.00 | 2,224.00 | 218,912 |
| 2026-05-12 | 565.00 | 577.00 | 530.00 | 539.00 | 2,156.00 | 297,215 |
| 2026-05-11 | 557.00 | 605.00 | 550.00 | 564.00 | 2,256.00 | 550,124 |
| 2026-05-08 | 555.00 | 555.00 | 525.00 | 543.00 | 2,172.00 | 177,702 |
| 2026-05-07 | 563.00 | 568.00 | 537.00 | 539.00 | 2,156.00 | 260,331 |
| 2026-05-06 | 598.00 | 598.00 | 560.00 | 562.00 | 2,248.00 | 378,452 |
| 2026-05-04 | 623.00 | 631.00 | 597.00 | 600.00 | 2,400.00 | 345,409 |
| 2026-04-30 | 605.00 | 622.00 | 596.00 | 617.00 | 2,468.00 | 183,942 |
| 2026-04-29 | 624.00 | 633.00 | 600.00 | 608.00 | 2,432.00 | 211,666 |
| 2026-04-28 | 644.00 | 644.00 | 620.00 | 624.00 | 2,496.00 | 247,785 |
| 2026-04-27 | 672.00 | 689.00 | 625.00 | 633.00 | 2,532.00 | 712,014 |
| 2026-04-24 | 608.00 | 648.00 | 608.00 | 643.00 | 2,572.00 | 422,561 |
| 2026-04-23 | 615.00 | 630.00 | 607.00 | 612.00 | 2,448.00 | 192,507 |
| 2026-04-22 | 613.00 | 623.00 | 600.00 | 615.00 | 2,460.00 | 172,807 |
| 2026-04-21 | 650.00 | 650.00 | 599.00 | 613.00 | 2,452.00 | 329,239 |
| 2026-04-20 | 617.00 | 657.00 | 608.00 | 631.00 | 2,524.00 | 455,995 |
| 2026-04-17 | 615.00 | 658.00 | 601.00 | 614.00 | 2,456.00 | 494,627 |
| 2026-04-16 | 623.00 | 639.00 | 600.00 | 615.00 | 2,460.00 | 378,911 |
| 2026-04-15 | 575.00 | 630.00 | 575.00 | 618.00 | 2,472.00 | 498,656 |
| 2026-04-14 | 595.00 | 608.00 | 574.00 | 575.00 | 2,300.00 | 427,791 |
| 2026-04-13 | 543.00 | 652.00 | 536.00 | 610.00 | 2,440.00 | 1,125,318 |
| 2026-04-10 | 528.00 | 544.00 | 528.00 | 543.00 | 2,172.00 | 115,882 |
| 2026-04-09 | 516.00 | 545.00 | 510.00 | 527.00 | 2,108.00 | 205,166 |
| 2026-04-08 | 538.00 | 541.00 | 501.00 | 516.00 | 2,064.00 | 456,578 |
| 2026-04-07 | 539.00 | 557.00 | 517.00 | 538.00 | 2,152.00 | 177,491 |
| 2026-04-06 | 569.00 | 580.00 | 534.00 | 539.00 | 2,156.00 | 169,590 |
| 2026-04-03 | 570.00 | 587.00 | 570.00 | 574.00 | 2,296.00 | 63,718 |
| 2026-04-02 | 607.00 | 607.00 | 567.00 | 570.00 | 2,280.00 | 84,324 |
| 2026-04-01 | 559.00 | 599.00 | 559.00 | 590.00 | 2,360.00 | 144,126 |
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.