China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 715.00 | 715.00 | 698.00 | 706.00 | 2,824.00 | 86,892 |
| 2025-12-26 | 714.00 | 723.00 | 692.00 | 713.00 | 2,852.00 | 137,804 |
| 2025-12-24 | 706.00 | 711.00 | 701.00 | 710.00 | 2,840.00 | 52,872 |
| 2025-12-23 | 720.00 | 720.00 | 703.00 | 703.00 | 2,812.00 | 83,984 |
| 2025-12-22 | 723.00 | 734.00 | 714.00 | 716.00 | 2,864.00 | 150,901 |
| 2025-12-19 | 707.00 | 732.00 | 698.00 | 723.00 | 2,892.00 | 213,670 |
| 2025-12-18 | 712.00 | 712.00 | 698.00 | 704.00 | 2,816.00 | 80,171 |
| 2025-12-17 | 722.00 | 722.00 | 702.00 | 704.00 | 2,816.00 | 71,215 |
| 2025-12-16 | 718.00 | 721.00 | 704.00 | 708.00 | 2,832.00 | 132,943 |
| 2025-12-15 | 727.00 | 730.00 | 717.00 | 721.00 | 2,884.00 | 65,282 |
| 2025-12-12 | 715.00 | 728.00 | 713.00 | 727.00 | 2,908.00 | 96,135 |
| 2025-12-11 | 711.00 | 716.00 | 707.00 | 715.00 | 2,860.00 | 95,335 |
| 2025-12-10 | 711.00 | 713.00 | 701.00 | 707.00 | 2,828.00 | 126,092 |
| 2025-12-09 | 720.00 | 724.00 | 709.00 | 711.00 | 2,844.00 | 80,302 |
| 2025-12-08 | 722.00 | 728.00 | 714.00 | 720.00 | 2,880.00 | 123,771 |
| 2025-12-05 | 715.00 | 721.00 | 713.00 | 721.00 | 2,884.00 | 69,496 |
| 2025-12-04 | 725.00 | 728.00 | 714.00 | 717.00 | 2,868.00 | 87,760 |
| 2025-12-03 | 737.00 | 740.00 | 721.00 | 729.00 | 2,916.00 | 98,867 |
| 2025-12-02 | 737.00 | 738.00 | 729.00 | 737.00 | 2,948.00 | 49,007 |
| 2025-12-01 | 744.00 | 744.00 | 724.00 | 737.00 | 2,948.00 | 121,008 |
| 2025-11-28 | 718.00 | 757.00 | 718.00 | 727.00 | 2,908.00 | 101,981 |
| 2025-11-27 | 726.00 | 731.00 | 720.00 | 723.00 | 2,892.00 | 79,518 |
| 2025-11-26 | 706.00 | 728.00 | 706.00 | 722.00 | 2,888.00 | 115,741 |
| 2025-11-25 | 702.00 | 715.00 | 700.00 | 706.00 | 2,824.00 | 58,799 |
| 2025-11-24 | 720.00 | 722.00 | 702.00 | 707.00 | 2,828.00 | 142,044 |
| 2025-11-21 | 735.00 | 735.00 | 711.00 | 715.00 | 2,860.00 | 100,947 |
| 2025-11-20 | 741.00 | 743.00 | 729.00 | 737.00 | 2,948.00 | 59,901 |
| 2025-11-19 | 733.00 | 737.00 | 719.00 | 730.00 | 2,920.00 | 76,622 |
| 2025-11-18 | 738.00 | 750.00 | 707.00 | 733.00 | 2,932.00 | 234,669 |
| 2025-11-17 | 762.00 | 762.00 | 738.00 | 743.00 | 2,972.00 | 221,369 |
| 2025-11-14 | 774.00 | 775.00 | 760.00 | 762.00 | 3,048.00 | 125,111 |
| 2025-11-13 | 774.00 | 782.00 | 770.00 | 777.00 | 3,108.00 | 59,754 |
| 2025-11-12 | 770.00 | 775.00 | 763.00 | 774.00 | 3,096.00 | 114,610 |
| 2025-11-11 | 778.00 | 785.00 | 765.00 | 766.00 | 3,064.00 | 148,057 |
| 2025-11-10 | 787.00 | 792.00 | 771.00 | 774.00 | 3,096.00 | 230,365 |
| 2025-11-07 | 784.00 | 810.00 | 766.00 | 794.00 | 3,176.00 | 129,500 |
| 2025-11-06 | 778.00 | 789.00 | 766.00 | 784.00 | 3,136.00 | 106,272 |
| 2025-11-05 | 786.00 | 790.00 | 758.00 | 773.00 | 3,092.00 | 250,877 |
| 2025-11-04 | 804.00 | 804.00 | 782.00 | 786.00 | 3,144.00 | 156,581 |
| 2025-11-03 | 803.00 | 809.00 | 785.00 | 793.00 | 3,172.00 | 243,801 |
| 2025-10-31 | 817.00 | 827.00 | 802.00 | 802.00 | 3,208.00 | 233,952 |
| 2025-10-30 | 818.00 | 845.00 | 818.00 | 822.00 | 3,288.00 | 410,436 |
| 2025-10-29 | 834.00 | 835.00 | 818.00 | 818.00 | 3,272.00 | 143,711 |
| 2025-10-28 | 831.00 | 847.00 | 829.00 | 834.00 | 3,336.00 | 199,168 |
| 2025-10-27 | 830.00 | 836.00 | 821.00 | 831.00 | 3,324.00 | 175,350 |
| 2025-10-24 | 827.00 | 832.00 | 821.00 | 829.00 | 3,316.00 | 117,308 |
| 2025-10-23 | 813.00 | 841.00 | 812.00 | 827.00 | 3,308.00 | 362,271 |
| 2025-10-22 | 823.00 | 823.00 | 803.00 | 813.00 | 3,252.00 | 66,613 |
| 2025-10-21 | 817.00 | 817.00 | 807.00 | 812.00 | 3,248.00 | 117,851 |
← NewerPage 4 of 4 · 229 trading days
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.