China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 730.00
-3.00 (-0.41%)
Last updated: Nov 19, 2025, 9:51 AM KST
KOSDAQ:900250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 733.00 | 737.00 | 719.00 | 730.00 | 730.00 | -0.41% | 306,488 |
| Nov 18, 2025 | 738.00 | 750.00 | 707.00 | 733.00 | 733.00 | -1.35% | 938,674 |
| Nov 17, 2025 | 762.00 | 762.00 | 738.00 | 743.00 | 743.00 | -2.49% | 885,476 |
| Nov 14, 2025 | 774.00 | 775.00 | 760.00 | 762.00 | 762.00 | -1.93% | 500,443 |
| Nov 13, 2025 | 774.00 | 782.00 | 770.00 | 777.00 | 777.00 | 0.39% | 239,015 |
| Nov 12, 2025 | 770.00 | 775.00 | 763.00 | 774.00 | 774.00 | 1.04% | 458,439 |
| Nov 11, 2025 | 778.00 | 785.00 | 765.00 | 766.00 | 766.00 | -1.03% | 592,226 |
| Nov 10, 2025 | 787.00 | 792.00 | 771.00 | 774.00 | 774.00 | -2.52% | 921,458 |
| Nov 7, 2025 | 784.00 | 810.00 | 766.00 | 794.00 | 794.00 | 1.28% | 518,000 |
| Nov 6, 2025 | 778.00 | 789.00 | 766.00 | 784.00 | 784.00 | 1.42% | 425,086 |
| Nov 5, 2025 | 786.00 | 790.00 | 758.00 | 773.00 | 773.00 | -1.65% | 1,003,506 |
| Nov 4, 2025 | 804.00 | 804.00 | 782.00 | 786.00 | 786.00 | -0.88% | 626,322 |
| Nov 3, 2025 | 803.00 | 809.00 | 785.00 | 793.00 | 793.00 | -1.12% | 975,204 |
| Oct 31, 2025 | 817.00 | 827.00 | 802.00 | 802.00 | 802.00 | -2.43% | 935,808 |
| Oct 30, 2025 | 818.00 | 845.00 | 818.00 | 822.00 | 822.00 | 0.49% | 1,641,745 |
| Oct 29, 2025 | 834.00 | 835.00 | 818.00 | 818.00 | 818.00 | -1.92% | 574,845 |
| Oct 28, 2025 | 831.00 | 847.00 | 829.00 | 834.00 | 834.00 | 0.36% | 796,671 |
| Oct 27, 2025 | 830.00 | 836.00 | 821.00 | 831.00 | 831.00 | 0.24% | 701,401 |
| Oct 24, 2025 | 827.00 | 832.00 | 821.00 | 829.00 | 829.00 | 0.24% | 469,233 |
| Oct 23, 2025 | 813.00 | 841.00 | 812.00 | 827.00 | 827.00 | 1.72% | 1,449,085 |
| Oct 22, 2025 | 823.00 | 823.00 | 803.00 | 813.00 | 813.00 | 0.12% | 266,451 |
| Oct 21, 2025 | 817.00 | 817.00 | 807.00 | 812.00 | 812.00 | 0.37% | 471,402 |
| Oct 20, 2025 | 817.00 | 820.00 | 801.00 | 809.00 | 809.00 | -0.98% | 574,097 |
| Oct 17, 2025 | 821.00 | 824.00 | 812.00 | 817.00 | 817.00 | -0.49% | 521,760 |
| Oct 16, 2025 | 827.00 | 835.00 | 815.00 | 821.00 | 821.00 | -0.73% | 519,472 |
| Oct 15, 2025 | 835.00 | 836.00 | 822.00 | 827.00 | 827.00 | -0.96% | 352,083 |
| Oct 14, 2025 | 841.00 | 841.00 | 827.00 | 835.00 | 835.00 | -0.71% | 491,083 |
| Oct 13, 2025 | 833.00 | 844.00 | 825.00 | 841.00 | 841.00 | 0.96% | 677,051 |
| Oct 10, 2025 | 819.00 | 837.00 | 819.00 | 833.00 | 833.00 | 1.71% | 372,677 |
| Oct 2, 2025 | 819.00 | 825.00 | 816.00 | 819.00 | 819.00 | 0.12% | 193,140 |
| Oct 1, 2025 | 815.00 | 823.00 | 811.00 | 818.00 | 818.00 | 0.37% | 273,547 |
| Sep 30, 2025 | 813.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 284,228 |
| Sep 29, 2025 | 817.00 | 825.00 | 814.00 | 820.00 | 820.00 | 0.37% | 188,654 |
| Sep 26, 2025 | 829.00 | 833.00 | 813.00 | 817.00 | 817.00 | -2.16% | 388,174 |
| Sep 25, 2025 | 838.00 | 841.00 | 830.00 | 835.00 | 835.00 | - | 168,495 |
| Sep 24, 2025 | 834.00 | 839.00 | 820.00 | 835.00 | 835.00 | 0.12% | 345,384 |
| Sep 23, 2025 | 844.00 | 844.00 | 833.00 | 834.00 | 834.00 | -1.18% | 296,786 |
| Sep 22, 2025 | 850.00 | 852.00 | 841.00 | 844.00 | 844.00 | -0.71% | 249,317 |
| 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 |