China Crystal New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,088.00 | 1,095.00 | 1,056.00 | 1,056.00 | 1,056.00 | 39,500 |
| 2026-10-20 | 1,143.00 | 1,143.00 | 1,061.00 | 1,071.00 | 1,071.00 | 52,665 |
| 2026-10-19 | 1,081.00 | 1,096.00 | 1,062.00 | 1,093.00 | 1,093.00 | 52,087 |
| 2026-10-16 | 1,100.00 | 1,169.00 | 1,080.00 | 1,092.00 | 1,092.00 | 57,759 |
| 2026-10-15 | 1,124.00 | 1,124.00 | 1,075.00 | 1,094.00 | 1,094.00 | 77,211 |
| 2026-10-14 | 1,130.00 | 1,151.00 | 1,123.00 | 1,135.00 | 1,135.00 | 35,316 |
| 2026-10-13 | 1,157.00 | 1,157.00 | 1,090.00 | 1,120.00 | 1,120.00 | 75,896 |
| 2026-10-12 | 1,221.00 | 1,230.00 | 1,151.00 | 1,157.00 | 1,157.00 | 109,139 |
| 2026-10-08 | 1,246.00 | 1,247.00 | 1,215.00 | 1,230.00 | 1,230.00 | 36,045 |
| 2026-10-07 | 1,237.00 | 1,246.00 | 1,229.00 | 1,236.00 | 1,236.00 | 38,497 |
| 2026-10-06 | 1,244.00 | 1,247.00 | 1,223.00 | 1,237.00 | 1,237.00 | 85,726 |
| 2026-10-02 | 1,225.00 | 1,264.00 | 1,223.00 | 1,243.00 | 1,243.00 | 84,834 |
| 2026-10-01 | 1,217.00 | 1,240.00 | 1,217.00 | 1,225.00 | 1,225.00 | 72,428 |
| 2026-09-30 | 1,224.00 | 1,244.00 | 1,217.00 | 1,217.00 | 1,217.00 | 44,176 |
| 2026-09-29 | 1,239.00 | 1,250.00 | 1,217.00 | 1,220.00 | 1,220.00 | 75,471 |
| 2026-09-28 | 1,215.00 | 1,255.00 | 1,197.00 | 1,241.00 | 1,241.00 | 83,601 |
| 2026-09-23 | 1,275.00 | 1,275.00 | 1,209.00 | 1,215.00 | 1,215.00 | 74,384 |
| 2026-09-22 | 1,243.00 | 1,264.00 | 1,235.00 | 1,238.00 | 1,238.00 | 60,155 |
| 2026-09-21 | 1,225.00 | 1,286.00 | 1,221.00 | 1,244.00 | 1,244.00 | 115,328 |
| 2026-09-18 | 1,247.00 | 1,247.00 | 1,228.00 | 1,230.00 | 1,230.00 | 68,097 |
| 2026-09-17 | 1,200.00 | 1,275.00 | 1,190.00 | 1,247.00 | 1,247.00 | 137,744 |
| 2026-09-16 | 1,189.00 | 1,209.00 | 1,172.00 | 1,204.00 | 1,204.00 | 81,076 |
| 2026-09-15 | 1,160.00 | 1,210.00 | 1,160.00 | 1,189.00 | 1,189.00 | 75,897 |
| 2026-09-14 | 1,184.00 | 1,190.00 | 1,114.00 | 1,185.00 | 1,185.00 | 65,190 |
| 2026-09-11 | 1,165.00 | 1,187.00 | 1,161.00 | 1,185.00 | 1,185.00 | 57,529 |
| 2026-09-10 | 1,191.00 | 1,192.00 | 1,166.00 | 1,178.00 | 1,178.00 | 43,857 |
| 2026-09-09 | 1,201.00 | 1,212.00 | 1,170.00 | 1,191.00 | 1,191.00 | 81,627 |
| 2026-09-08 | 1,173.00 | 1,210.00 | 1,153.00 | 1,201.00 | 1,201.00 | 157,463 |
| 2026-09-07 | 1,162.00 | 1,179.00 | 1,154.00 | 1,173.00 | 1,173.00 | 61,185 |
| 2026-09-04 | 1,165.00 | 1,177.00 | 1,140.00 | 1,154.00 | 1,154.00 | 63,593 |
| 2026-09-03 | 1,177.00 | 1,177.00 | 1,144.00 | 1,146.00 | 1,146.00 | 77,562 |
| 2026-09-02 | 1,177.00 | 1,177.00 | 1,141.00 | 1,173.00 | 1,173.00 | 76,343 |
| 2026-09-01 | 1,190.00 | 1,193.00 | 1,165.00 | 1,178.00 | 1,178.00 | 82,349 |
| 2026-08-31 | 1,156.00 | 1,190.00 | 1,131.00 | 1,190.00 | 1,190.00 | 75,106 |
| 2026-08-28 | 1,149.00 | 1,168.00 | 1,137.00 | 1,156.00 | 1,156.00 | 71,300 |
| 2026-08-27 | 1,154.00 | 1,183.00 | 1,147.00 | 1,149.00 | 1,149.00 | 112,154 |
| 2026-08-26 | 1,166.00 | 1,185.00 | 1,141.00 | 1,174.00 | 1,174.00 | 98,637 |
| 2026-08-25 | 1,160.00 | 1,210.00 | 1,131.00 | 1,166.00 | 1,166.00 | 219,152 |
| 2026-08-24 | 1,184.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,160.00 | 100,976 |
| 2026-08-21 | 1,125.00 | 1,300.00 | 1,114.00 | 1,195.00 | 1,195.00 | 493,537 |
| 2026-08-20 | 1,168.00 | 1,168.00 | 1,122.00 | 1,159.00 | 1,159.00 | 85,594 |
| 2026-08-19 | 1,169.00 | 1,183.00 | 1,125.00 | 1,130.00 | 1,130.00 | 127,766 |
| 2026-08-18 | 1,193.00 | 1,219.00 | 1,169.00 | 1,169.00 | 1,169.00 | 265,347 |
| 2026-08-14 | 1,195.00 | 1,244.00 | 1,195.00 | 1,215.00 | 1,215.00 | 140,158 |
| 2026-08-13 | 1,310.00 | 1,310.00 | 1,205.00 | 1,210.00 | 1,210.00 | 388,759 |
| 2026-08-12 | 1,331.00 | 1,331.00 | 1,206.00 | 1,276.00 | 1,276.00 | 1,004,986 |
| 2026-08-11 | 1,343.00 | 1,555.00 | 1,300.00 | 1,332.00 | 1,332.00 | 2,661,428 |
| 2026-08-10 | 1,069.00 | 1,389.00 | 1,054.00 | 1,389.00 | 1,389.00 | 2,194,522 |
| 2026-08-07 | 1,061.00 | 1,076.00 | 1,053.00 | 1,069.00 | 1,069.00 | 72,897 |
| 2026-08-06 | 1,060.00 | 1,062.00 | 1,040.00 | 1,055.00 | 1,055.00 | 107,650 |
| 2026-08-05 | 1,041.00 | 1,067.00 | 1,034.00 | 1,060.00 | 1,060.00 | 126,721 |
| 2026-08-04 | 1,038.00 | 1,039.00 | 1,017.00 | 1,032.00 | 1,032.00 | 76,594 |
| 2026-08-03 | 959.00 | 1,041.00 | 948.00 | 1,018.00 | 1,018.00 | 85,138 |
| 2026-07-31 | 925.00 | 971.00 | 925.00 | 959.00 | 959.00 | 87,823 |
| 2026-07-30 | 954.00 | 982.00 | 900.00 | 908.00 | 908.00 | 140,508 |
| 2026-07-29 | 985.00 | 1,014.00 | 939.00 | 945.00 | 945.00 | 147,404 |
| 2026-07-28 | 1,045.00 | 1,045.00 | 990.00 | 995.00 | 995.00 | 152,444 |
| 2026-07-27 | 1,039.00 | 1,060.00 | 1,022.00 | 1,045.00 | 1,045.00 | 66,309 |
| 2026-07-24 | 1,071.00 | 1,080.00 | 1,020.00 | 1,039.00 | 1,039.00 | 110,625 |
| 2026-07-23 | 1,048.00 | 1,087.00 | 1,026.00 | 1,071.00 | 1,071.00 | 193,872 |
Page 1 of 21 · 1,207 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.