China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 695.00
+4.00 (0.58%)
At close: Feb 5, 2026
KOSDAQ:900250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 730.00 | 747.00 | 724.00 | 735.00 | 735.00 | 1.10% | 571,436 |
| Jan 2, 2026 | 714.00 | 744.00 | 714.00 | 727.00 | 727.00 | 3.12% | 678,861 |
| Dec 30, 2025 | 715.00 | 716.00 | 701.00 | 705.00 | 705.00 | -0.14% | 232,178 |
| Dec 29, 2025 | 715.00 | 715.00 | 698.00 | 706.00 | 706.00 | -0.98% | 347,513 |
| Dec 26, 2025 | 714.00 | 723.00 | 692.00 | 713.00 | 713.00 | 0.42% | 551,210 |
| Dec 24, 2025 | 706.00 | 711.00 | 701.00 | 710.00 | 710.00 | 1.00% | 211,489 |
| Dec 23, 2025 | 720.00 | 720.00 | 703.00 | 703.00 | 703.00 | -1.82% | 334,495 |
| Dec 22, 2025 | 723.00 | 734.00 | 714.00 | 716.00 | 716.00 | -0.97% | 599,442 |
| Dec 19, 2025 | 707.00 | 732.00 | 698.00 | 723.00 | 723.00 | 2.70% | 854,679 |
| Dec 18, 2025 | 712.00 | 712.00 | 698.00 | 704.00 | 704.00 | - | 320,624 |
| Dec 17, 2025 | 722.00 | 722.00 | 702.00 | 704.00 | 704.00 | -0.56% | 284,452 |
| Dec 16, 2025 | 718.00 | 721.00 | 704.00 | 708.00 | 708.00 | -1.80% | 531,616 |
| Dec 15, 2025 | 727.00 | 730.00 | 717.00 | 721.00 | 721.00 | -0.83% | 254,985 |
| Dec 12, 2025 | 715.00 | 728.00 | 713.00 | 727.00 | 727.00 | 1.68% | 384,421 |
| Dec 11, 2025 | 711.00 | 716.00 | 707.00 | 715.00 | 715.00 | 1.13% | 375,975 |
| Dec 10, 2025 | 711.00 | 713.00 | 701.00 | 707.00 | 707.00 | -0.56% | 504,366 |
| Dec 9, 2025 | 720.00 | 724.00 | 709.00 | 711.00 | 711.00 | -1.25% | 321,207 |
| Dec 8, 2025 | 722.00 | 728.00 | 714.00 | 720.00 | 720.00 | -0.14% | 495,085 |
| Dec 5, 2025 | 715.00 | 721.00 | 713.00 | 721.00 | 721.00 | 0.56% | 277,354 |
| Dec 4, 2025 | 725.00 | 728.00 | 714.00 | 717.00 | 717.00 | -1.65% | 350,082 |
| Dec 3, 2025 | 737.00 | 740.00 | 721.00 | 729.00 | 729.00 | -1.09% | 380,332 |
| Dec 2, 2025 | 737.00 | 738.00 | 729.00 | 737.00 | 737.00 | - | 194,189 |
| Dec 1, 2025 | 744.00 | 744.00 | 724.00 | 737.00 | 737.00 | 1.38% | 484,033 |
| Nov 28, 2025 | 718.00 | 757.00 | 718.00 | 727.00 | 727.00 | 0.55% | 407,924 |
| Nov 27, 2025 | 726.00 | 731.00 | 720.00 | 723.00 | 723.00 | 0.14% | 318,053 |
| Nov 26, 2025 | 706.00 | 728.00 | 706.00 | 722.00 | 722.00 | 2.27% | 462,859 |
| Nov 25, 2025 | 702.00 | 715.00 | 700.00 | 706.00 | 706.00 | -0.14% | 235,197 |