China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 850.00
+15.00 (1.80%)
At close: Sep 18, 2025
KOSDAQ:900250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 856.00 | 856.00 | 840.00 | 850.00 | 850.00 | - | 226,221 |
| Sep 18, 2025 | 835.00 | 857.00 | 835.00 | 850.00 | 850.00 | 1.80% | 629,764 |
| Sep 17, 2025 | 841.00 | 845.00 | 831.00 | 835.00 | 835.00 | -0.71% | 316,619 |
| Sep 16, 2025 | 850.00 | 855.00 | 838.00 | 841.00 | 841.00 | -1.06% | 243,360 |
| Sep 15, 2025 | 856.00 | 860.00 | 837.00 | 850.00 | 850.00 | -0.47% | 310,950 |
| Sep 12, 2025 | 848.00 | 858.00 | 845.00 | 854.00 | 854.00 | 0.71% | 368,244 |
| Sep 11, 2025 | 848.00 | 857.00 | 843.00 | 848.00 | 848.00 | - | 483,422 |
| Sep 10, 2025 | 831.00 | 851.00 | 831.00 | 848.00 | 848.00 | 1.80% | 557,966 |
| Sep 9, 2025 | 837.00 | 843.00 | 829.00 | 833.00 | 833.00 | -0.48% | 202,770 |
| Sep 8, 2025 | 846.00 | 847.00 | 828.00 | 837.00 | 837.00 | -0.36% | 329,706 |
| Sep 5, 2025 | 824.00 | 860.00 | 824.00 | 840.00 | 840.00 | 1.94% | 1,049,210 |
| Sep 4, 2025 | 825.00 | 831.00 | 816.00 | 824.00 | 824.00 | - | 309,997 |
| Sep 3, 2025 | 818.00 | 845.00 | 770.00 | 824.00 | 824.00 | 0.61% | 498,893 |
| Sep 2, 2025 | 805.00 | 820.00 | 805.00 | 819.00 | 819.00 | 1.36% | 262,526 |
| Sep 1, 2025 | 818.00 | 818.00 | 807.00 | 808.00 | 808.00 | -1.34% | 295,496 |
| Aug 29, 2025 | 824.00 | 825.00 | 814.00 | 819.00 | 819.00 | -0.61% | 284,284 |
| Aug 28, 2025 | 803.00 | 856.00 | 803.00 | 824.00 | 824.00 | 2.62% | 2,433,120 |
| Aug 27, 2025 | 815.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.47% | 459,724 |
| Aug 26, 2025 | 819.00 | 820.00 | 812.00 | 815.00 | 815.00 | -0.37% | 223,132 |
| Aug 25, 2025 | 820.00 | 821.00 | 813.00 | 818.00 | 818.00 | 0.12% | 364,391 |
| Aug 22, 2025 | 818.00 | 824.00 | 814.00 | 817.00 | 817.00 | -0.12% | 278,204 |
| Aug 21, 2025 | 814.00 | 823.00 | 806.00 | 818.00 | 818.00 | 0.49% | 227,015 |
| Aug 20, 2025 | 807.00 | 816.00 | 801.00 | 814.00 | 814.00 | -0.61% | 458,169 |
| Aug 19, 2025 | 816.00 | 824.00 | 810.00 | 819.00 | 819.00 | 0.37% | 240,477 |
| Aug 18, 2025 | 825.00 | 835.00 | 809.00 | 816.00 | 816.00 | -1.81% | 566,569 |
| Aug 14, 2025 | 840.00 | 844.00 | 829.00 | 831.00 | 831.00 | -1.07% | 554,320 |
| Aug 13, 2025 | 850.00 | 850.00 | 832.00 | 840.00 | 840.00 | -1.06% | 708,696 |
| Aug 12, 2025 | 852.00 | 861.00 | 848.00 | 849.00 | 849.00 | -0.35% | 550,411 |
| Aug 11, 2025 | 849.00 | 856.00 | 846.00 | 852.00 | 852.00 | 0.35% | 273,075 |
| Aug 8, 2025 | 853.00 | 859.00 | 848.00 | 849.00 | 849.00 | -0.47% | 392,398 |
| Aug 7, 2025 | 858.00 | 864.00 | 850.00 | 853.00 | 853.00 | -0.58% | 470,314 |
| Aug 6, 2025 | 853.00 | 861.00 | 851.00 | 858.00 | 858.00 | 0.59% | 219,671 |
| Aug 5, 2025 | 855.00 | 864.00 | 851.00 | 853.00 | 853.00 | -0.23% | 315,348 |
| Aug 4, 2025 | 851.00 | 857.00 | 846.00 | 855.00 | 855.00 | 0.23% | 245,497 |
| Aug 1, 2025 | 872.00 | 878.00 | 851.00 | 853.00 | 853.00 | -2.96% | 774,285 |
| Jul 31, 2025 | 882.00 | 884.00 | 876.00 | 879.00 | 879.00 | -0.34% | 332,591 |
| Jul 30, 2025 | 886.00 | 891.00 | 878.00 | 882.00 | 882.00 | 0.11% | 371,407 |
| Jul 29, 2025 | 888.00 | 890.00 | 876.00 | 881.00 | 881.00 | -0.79% | 383,623 |
| Jul 28, 2025 | 881.00 | 891.00 | 879.00 | 888.00 | 888.00 | 0.23% | 501,379 |
| Jul 25, 2025 | 897.00 | 903.00 | 881.00 | 886.00 | 886.00 | -1.23% | 750,041 |
| Jul 24, 2025 | 907.00 | 912.00 | 895.00 | 897.00 | 897.00 | -1.10% | 709,161 |
| Jul 23, 2025 | 915.00 | 915.00 | 904.00 | 907.00 | 907.00 | -0.87% | 485,939 |
| Jul 22, 2025 | 907.00 | 919.00 | 901.00 | 915.00 | 915.00 | 0.88% | 767,142 |
| Jul 21, 2025 | 915.00 | 915.00 | 894.00 | 907.00 | 907.00 | -1.09% | 617,052 |
| Jul 18, 2025 | 930.00 | 952.00 | 910.00 | 917.00 | 917.00 | 0.77% | 7,181,119 |
| Jul 17, 2025 | 913.00 | 920.00 | 903.00 | 910.00 | 910.00 | -0.33% | 811,979 |
| Jul 16, 2025 | 914.00 | 922.00 | 904.00 | 913.00 | 913.00 | 0.33% | 657,372 |
| Jul 15, 2025 | 914.00 | 914.00 | 903.00 | 910.00 | 910.00 | -0.44% | 439,034 |
| Jul 14, 2025 | 910.00 | 914.00 | 902.00 | 914.00 | 914.00 | 0.33% | 571,680 |
| Jul 11, 2025 | 907.00 | 911.00 | 893.00 | 911.00 | 911.00 | 2.24% | 1,049,753 |