China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 596.00
+16.00 (2.76%)
At close: Mar 20, 2026
KOSDAQ:900250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 587.00 | 620.00 | 571.00 | 596.00 | 596.00 | 2.76% | 699,855 |
| Mar 19, 2026 | 569.00 | 589.00 | 541.00 | 580.00 | 580.00 | 0.87% | 460,299 |
| Mar 18, 2026 | 593.00 | 613.00 | 571.00 | 575.00 | 575.00 | -3.36% | 661,839 |
| Mar 17, 2026 | 603.00 | 609.00 | 589.00 | 595.00 | 595.00 | -1.33% | 577,470 |
| Mar 16, 2026 | 641.00 | 641.00 | 603.00 | 603.00 | 603.00 | -5.93% | 632,626 |
| Mar 13, 2026 | 619.00 | 655.00 | 598.00 | 641.00 | 641.00 | 3.39% | 1,043,585 |
| Mar 12, 2026 | 633.00 | 634.00 | 603.00 | 620.00 | 620.00 | -2.05% | 670,285 |
| Mar 11, 2026 | 551.00 | 659.00 | 544.00 | 633.00 | 633.00 | 15.30% | 4,777,218 |
| Mar 10, 2026 | 555.00 | 570.00 | 546.00 | 549.00 | 549.00 | 0.18% | 627,154 |
| Mar 9, 2026 | 541.00 | 562.00 | 538.00 | 548.00 | 548.00 | -5.35% | 475,608 |
| Mar 6, 2026 | 559.00 | 579.00 | 548.00 | 579.00 | 579.00 | 3.58% | 460,482 |
| Mar 5, 2026 | 566.00 | 566.00 | 543.00 | 559.00 | 559.00 | 6.27% | 895,611 |
| Mar 4, 2026 | 603.00 | 603.00 | 500.00 | 526.00 | 526.00 | -13.91% | 1,622,495 |
| Mar 3, 2026 | 642.00 | 644.00 | 602.00 | 611.00 | 611.00 | -5.27% | 1,273,652 |
| Feb 27, 2026 | 646.00 | 667.00 | 638.00 | 645.00 | 645.00 | - | 869,517 |
| Feb 26, 2026 | 673.00 | 673.00 | 644.00 | 645.00 | 645.00 | -4.16% | 1,295,524 |
| Feb 25, 2026 | 686.00 | 695.00 | 670.00 | 673.00 | 673.00 | -1.90% | 1,193,799 |
| Feb 24, 2026 | 701.00 | 705.00 | 669.00 | 686.00 | 686.00 | -2.14% | 1,247,995 |
| Feb 23, 2026 | 672.00 | 711.00 | 667.00 | 701.00 | 701.00 | 4.32% | 2,762,169 |
| Feb 20, 2026 | 642.00 | 693.00 | 636.00 | 672.00 | 672.00 | 4.67% | 2,013,105 |
| Feb 19, 2026 | 645.00 | 647.00 | 625.00 | 642.00 | 642.00 | -0.77% | 1,563,388 |
| Feb 13, 2026 | 668.00 | 717.00 | 626.00 | 647.00 | 647.00 | -3.29% | 5,000,340 |
| Feb 12, 2026 | 660.00 | 678.00 | 641.00 | 669.00 | 669.00 | 1.67% | 1,538,273 |
| Feb 11, 2026 | 668.00 | 669.00 | 658.00 | 658.00 | 658.00 | -1.50% | 859,033 |
| Feb 10, 2026 | 667.00 | 675.00 | 666.00 | 668.00 | 668.00 | 0.15% | 470,237 |
| Feb 9, 2026 | 671.00 | 682.00 | 666.00 | 667.00 | 667.00 | -0.60% | 705,202 |
| Feb 6, 2026 | 694.00 | 694.00 | 666.00 | 671.00 | 671.00 | -3.45% | 756,260 |
| Feb 5, 2026 | 691.00 | 698.00 | 678.00 | 695.00 | 695.00 | 0.58% | 641,844 |
| Feb 4, 2026 | 675.00 | 692.00 | 667.00 | 691.00 | 691.00 | 2.37% | 646,021 |
| Feb 3, 2026 | 673.00 | 686.00 | 669.00 | 675.00 | 675.00 | 1.05% | 678,147 |
| Feb 2, 2026 | 695.00 | 697.00 | 666.00 | 668.00 | 668.00 | -3.33% | 719,335 |
| Jan 30, 2026 | 683.00 | 706.00 | 677.00 | 691.00 | 691.00 | 1.17% | 1,058,309 |
| Jan 29, 2026 | 677.00 | 685.00 | 655.00 | 683.00 | 683.00 | 1.04% | 1,022,111 |
| Jan 28, 2026 | 688.00 | 694.00 | 673.00 | 676.00 | 676.00 | -1.46% | 720,148 |
| Jan 27, 2026 | 695.00 | 700.00 | 678.00 | 686.00 | 686.00 | -0.87% | 431,498 |
| Jan 26, 2026 | 680.00 | 693.00 | 666.00 | 692.00 | 692.00 | 1.91% | 930,841 |
| Jan 23, 2026 | 654.00 | 684.00 | 651.00 | 679.00 | 679.00 | 4.14% | 874,342 |
| Jan 22, 2026 | 662.00 | 673.00 | 648.00 | 652.00 | 652.00 | -1.66% | 1,406,580 |
| Jan 21, 2026 | 667.00 | 667.00 | 651.00 | 663.00 | 663.00 | -0.75% | 876,192 |
| Jan 20, 2026 | 666.00 | 687.00 | 661.00 | 668.00 | 668.00 | 0.30% | 841,910 |
| Jan 19, 2026 | 675.00 | 677.00 | 650.00 | 666.00 | 666.00 | -0.60% | 1,168,636 |
| Jan 16, 2026 | 698.00 | 698.00 | 668.00 | 670.00 | 670.00 | -4.15% | 1,657,688 |
| Jan 15, 2026 | 700.00 | 704.00 | 691.00 | 699.00 | 699.00 | -0.14% | 520,345 |
| Jan 14, 2026 | 705.00 | 720.00 | 694.00 | 700.00 | 700.00 | -0.71% | 846,256 |
| Jan 13, 2026 | 699.00 | 712.00 | 699.00 | 705.00 | 705.00 | -0.42% | 359,616 |
| Jan 12, 2026 | 706.00 | 714.00 | 698.00 | 708.00 | 708.00 | 0.14% | 764,816 |
| Jan 9, 2026 | 706.00 | 712.00 | 697.00 | 707.00 | 707.00 | 0.71% | 424,795 |
| Jan 8, 2026 | 723.00 | 725.00 | 700.00 | 702.00 | 702.00 | -2.90% | 581,046 |
| Jan 7, 2026 | 720.00 | 739.00 | 695.00 | 723.00 | 723.00 | 1.12% | 1,289,094 |
| Jan 6, 2026 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.72% | 364,151 |