China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 554.00 | 579.00 | 537.00 | 553.00 | 2,212.00 | 86,829 |
| 2026-03-30 | 566.00 | 569.00 | 531.00 | 559.00 | 2,236.00 | 51,801 |
| 2026-03-27 | 578.00 | 583.00 | 559.00 | 574.00 | 2,296.00 | 66,689 |
| 2026-03-26 | 592.00 | 592.00 | 578.00 | 578.00 | 2,312.00 | 109,140 |
| 2026-03-25 | 589.00 | 603.00 | 585.00 | 592.00 | 2,368.00 | 60,073 |
| 2026-03-24 | 575.00 | 606.00 | 575.00 | 590.00 | 2,360.00 | 126,425 |
| 2026-03-23 | 596.00 | 608.00 | 570.00 | 572.00 | 2,288.00 | 176,926 |
| 2026-03-20 | 587.00 | 620.00 | 571.00 | 596.00 | 2,384.00 | 175,289 |
| 2026-03-19 | 569.00 | 589.00 | 541.00 | 580.00 | 2,320.00 | 115,251 |
| 2026-03-18 | 593.00 | 613.00 | 571.00 | 575.00 | 2,300.00 | 165,648 |
| 2026-03-17 | 603.00 | 609.00 | 589.00 | 595.00 | 2,380.00 | 149,360 |
| 2026-03-16 | 641.00 | 641.00 | 603.00 | 603.00 | 2,412.00 | 158,157 |
| 2026-03-13 | 619.00 | 655.00 | 598.00 | 641.00 | 2,564.00 | 261,546 |
| 2026-03-12 | 633.00 | 634.00 | 603.00 | 620.00 | 2,480.00 | 167,651 |
| 2026-03-11 | 551.00 | 659.00 | 544.00 | 633.00 | 2,532.00 | 1,198,043 |
| 2026-03-10 | 555.00 | 570.00 | 546.00 | 549.00 | 2,196.00 | 157,763 |
| 2026-03-09 | 541.00 | 562.00 | 538.00 | 548.00 | 2,192.00 | 119,015 |
| 2026-03-06 | 559.00 | 579.00 | 548.00 | 579.00 | 2,316.00 | 115,121 |
| 2026-03-05 | 566.00 | 566.00 | 543.00 | 559.00 | 2,236.00 | 223,903 |
| 2026-03-04 | 603.00 | 603.00 | 500.00 | 526.00 | 2,104.00 | 405,624 |
| 2026-03-03 | 642.00 | 644.00 | 602.00 | 611.00 | 2,444.00 | 319,102 |
| 2026-02-27 | 646.00 | 667.00 | 638.00 | 645.00 | 2,580.00 | 218,570 |
| 2026-02-26 | 673.00 | 673.00 | 644.00 | 645.00 | 2,580.00 | 323,881 |
| 2026-02-25 | 686.00 | 695.00 | 670.00 | 673.00 | 2,692.00 | 301,858 |
| 2026-02-24 | 701.00 | 705.00 | 669.00 | 686.00 | 2,744.00 | 313,151 |
| 2026-02-23 | 672.00 | 711.00 | 667.00 | 701.00 | 2,804.00 | 703,602 |
| 2026-02-20 | 642.00 | 693.00 | 636.00 | 672.00 | 2,688.00 | 503,276 |
| 2026-02-19 | 645.00 | 647.00 | 625.00 | 642.00 | 2,568.00 | 395,589 |
| 2026-02-13 | 668.00 | 717.00 | 626.00 | 647.00 | 2,588.00 | 1,250,085 |
| 2026-02-12 | 660.00 | 678.00 | 641.00 | 669.00 | 2,676.00 | 391,634 |
| 2026-02-11 | 668.00 | 669.00 | 658.00 | 658.00 | 2,632.00 | 216,859 |
| 2026-02-10 | 667.00 | 675.00 | 666.00 | 668.00 | 2,672.00 | 118,267 |
| 2026-02-09 | 671.00 | 682.00 | 666.00 | 667.00 | 2,668.00 | 179,883 |
| 2026-02-06 | 694.00 | 694.00 | 666.00 | 671.00 | 2,684.00 | 193,730 |
| 2026-02-05 | 691.00 | 698.00 | 678.00 | 695.00 | 2,780.00 | 160,494 |
| 2026-02-04 | 675.00 | 692.00 | 667.00 | 691.00 | 2,764.00 | 161,505 |
| 2026-02-03 | 673.00 | 686.00 | 669.00 | 675.00 | 2,700.00 | 172,441 |
| 2026-02-02 | 695.00 | 697.00 | 666.00 | 668.00 | 2,672.00 | 179,986 |
| 2026-01-30 | 683.00 | 706.00 | 677.00 | 691.00 | 2,764.00 | 268,550 |
| 2026-01-29 | 677.00 | 685.00 | 655.00 | 683.00 | 2,732.00 | 256,400 |
| 2026-01-28 | 688.00 | 694.00 | 673.00 | 676.00 | 2,704.00 | 180,037 |
| 2026-01-27 | 695.00 | 700.00 | 678.00 | 686.00 | 2,744.00 | 107,875 |
| 2026-01-26 | 680.00 | 693.00 | 666.00 | 692.00 | 2,768.00 | 232,710 |
| 2026-01-23 | 654.00 | 684.00 | 651.00 | 679.00 | 2,716.00 | 220,843 |
| 2026-01-22 | 662.00 | 673.00 | 648.00 | 652.00 | 2,608.00 | 354,295 |
| 2026-01-21 | 667.00 | 667.00 | 651.00 | 663.00 | 2,652.00 | 219,048 |
| 2026-01-20 | 666.00 | 687.00 | 661.00 | 668.00 | 2,672.00 | 210,478 |
| 2026-01-19 | 675.00 | 677.00 | 650.00 | 666.00 | 2,664.00 | 293,131 |
| 2026-01-16 | 698.00 | 698.00 | 668.00 | 670.00 | 2,680.00 | 423,311 |
| 2026-01-15 | 700.00 | 704.00 | 691.00 | 699.00 | 2,796.00 | 130,939 |
| 2026-01-14 | 705.00 | 720.00 | 694.00 | 700.00 | 2,800.00 | 212,707 |
| 2026-01-13 | 699.00 | 712.00 | 699.00 | 705.00 | 2,820.00 | 89,967 |
| 2026-01-12 | 706.00 | 714.00 | 698.00 | 708.00 | 2,832.00 | 191,206 |
| 2026-01-09 | 706.00 | 712.00 | 697.00 | 707.00 | 2,828.00 | 106,717 |
| 2026-01-08 | 723.00 | 725.00 | 700.00 | 702.00 | 2,808.00 | 146,540 |
| 2026-01-07 | 720.00 | 739.00 | 695.00 | 723.00 | 2,892.00 | 323,318 |
| 2026-01-06 | 735.00 | 735.00 | 715.00 | 715.00 | 2,860.00 | 92,409 |
| 2026-01-05 | 730.00 | 747.00 | 724.00 | 735.00 | 2,940.00 | 143,248 |
| 2026-01-02 | 714.00 | 744.00 | 714.00 | 727.00 | 2,908.00 | 169,715 |
| 2025-12-30 | 715.00 | 716.00 | 701.00 | 705.00 | 2,820.00 | 64,214 |
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.