China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 1,230.00
-17.00 (-1.36%)
At close: Sep 18, 2026
KOSDAQ:900250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,200.00 | 1,275.00 | 1,190.00 | 1,247.00 | 1,247.00 | 3.57% | 133,533 |
| Sep 16, 2026 | 1,189.00 | 1,209.00 | 1,172.00 | 1,204.00 | 1,204.00 | 1.26% | 79,339 |
| Sep 15, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,189.00 | 1,189.00 | 0.34% | 75,897 |
| Sep 14, 2026 | 1,184.00 | 1,190.00 | 1,114.00 | 1,185.00 | 1,185.00 | - | 54,891 |
| Sep 11, 2026 | 1,165.00 | 1,187.00 | 1,161.00 | 1,185.00 | 1,185.00 | 0.59% | 57,225 |
| Sep 10, 2026 | 1,191.00 | 1,192.00 | 1,166.00 | 1,178.00 | 1,178.00 | -1.09% | 43,177 |
| Sep 9, 2026 | 1,201.00 | 1,212.00 | 1,170.00 | 1,191.00 | 1,191.00 | -0.83% | 81,523 |
| Sep 8, 2026 | 1,173.00 | 1,210.00 | 1,153.00 | 1,201.00 | 1,201.00 | 2.39% | 156,840 |
| Sep 7, 2026 | 1,162.00 | 1,179.00 | 1,154.00 | 1,173.00 | 1,173.00 | 1.65% | 61,063 |
| Sep 4, 2026 | 1,165.00 | 1,177.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.70% | 63,593 |
| Sep 3, 2026 | 1,177.00 | 1,177.00 | 1,144.00 | 1,146.00 | 1,146.00 | -2.30% | 77,562 |
| Sep 2, 2026 | 1,177.00 | 1,177.00 | 1,141.00 | 1,173.00 | 1,173.00 | -0.42% | 76,063 |
| Sep 1, 2026 | 1,190.00 | 1,193.00 | 1,165.00 | 1,178.00 | 1,178.00 | -1.01% | 82,349 |
| Aug 31, 2026 | 1,156.00 | 1,190.00 | 1,131.00 | 1,190.00 | 1,190.00 | 2.94% | 74,678 |
| Aug 28, 2026 | 1,149.00 | 1,168.00 | 1,137.00 | 1,156.00 | 1,156.00 | 0.61% | 71,003 |
| Aug 27, 2026 | 1,154.00 | 1,183.00 | 1,147.00 | 1,149.00 | 1,149.00 | -2.13% | 106,683 |
| Aug 26, 2026 | 1,166.00 | 1,185.00 | 1,141.00 | 1,174.00 | 1,174.00 | 0.69% | 95,627 |
| Aug 25, 2026 | 1,160.00 | 1,210.00 | 1,131.00 | 1,166.00 | 1,166.00 | 0.52% | 219,152 |
| Aug 24, 2026 | 1,184.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 100,908 |
| Aug 21, 2026 | 1,125.00 | 1,300.00 | 1,114.00 | 1,195.00 | 1,195.00 | 3.11% | 489,952 |
| Aug 20, 2026 | 1,168.00 | 1,168.00 | 1,122.00 | 1,159.00 | 1,159.00 | 2.57% | 85,594 |
| Aug 19, 2026 | 1,169.00 | 1,183.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.34% | 126,620 |
| Aug 18, 2026 | 1,193.00 | 1,219.00 | 1,169.00 | 1,169.00 | 1,169.00 | -3.79% | 260,712 |
| Aug 14, 2026 | 1,195.00 | 1,244.00 | 1,195.00 | 1,215.00 | 1,215.00 | 0.41% | 140,158 |
| Aug 13, 2026 | 1,310.00 | 1,310.00 | 1,205.00 | 1,210.00 | 1,210.00 | -5.17% | 386,607 |
| Aug 12, 2026 | 1,331.00 | 1,331.00 | 1,206.00 | 1,276.00 | 1,276.00 | -4.20% | 1,000,412 |
| Aug 11, 2026 | 1,343.00 | 1,555.00 | 1,300.00 | 1,332.00 | 1,332.00 | -4.10% | 2,660,197 |
| Aug 10, 2026 | 1,069.00 | 1,389.00 | 1,054.00 | 1,389.00 | 1,389.00 | 29.93% | 2,194,522 |
| Aug 7, 2026 | 1,061.00 | 1,076.00 | 1,053.00 | 1,069.00 | 1,069.00 | 1.33% | 72,897 |
| Aug 6, 2026 | 1,060.00 | 1,062.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.47% | 107,650 |
| Aug 5, 2026 | 1,041.00 | 1,067.00 | 1,034.00 | 1,060.00 | 1,060.00 | 2.71% | 126,721 |
| Aug 4, 2026 | 1,038.00 | 1,039.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.38% | 76,594 |
| Aug 3, 2026 | 959.00 | 1,041.00 | 948.00 | 1,018.00 | 1,018.00 | 6.15% | 85,138 |
| Jul 31, 2026 | 925.00 | 971.00 | 925.00 | 959.00 | 959.00 | 5.62% | 87,755 |
| Jul 30, 2026 | 954.00 | 982.00 | 900.00 | 908.00 | 908.00 | -3.92% | 139,656 |
| Jul 29, 2026 | 985.00 | 1,014.00 | 939.00 | 945.00 | 945.00 | -5.03% | 147,404 |
| Jul 28, 2026 | 1,045.00 | 1,045.00 | 990.00 | 995.00 | 995.00 | -4.78% | 152,444 |
| Jul 27, 2026 | 1,039.00 | 1,060.00 | 1,022.00 | 1,045.00 | 1,045.00 | 0.58% | 66,309 |
| Jul 24, 2026 | 1,071.00 | 1,080.00 | 1,020.00 | 1,039.00 | 1,039.00 | -2.99% | 110,625 |
| Jul 23, 2026 | 1,048.00 | 1,087.00 | 1,026.00 | 1,071.00 | 1,071.00 | 2.19% | 193,872 |
| Jul 22, 2026 | 1,070.00 | 1,071.00 | 1,031.00 | 1,048.00 | 1,048.00 | -1.23% | 109,458 |
| Jul 21, 2026 | 1,030.00 | 1,079.00 | 1,025.00 | 1,061.00 | 1,061.00 | -1.67% | 94,846 |
| Jul 20, 2026 | 1,075.00 | 1,084.00 | 1,050.00 | 1,079.00 | 1,079.00 | 0.37% | 85,350 |
| Jul 16, 2026 | 1,071.00 | 1,092.00 | 1,039.00 | 1,075.00 | 1,075.00 | 0.37% | 62,086 |
| Jul 15, 2026 | 1,100.00 | 1,100.00 | 1,061.00 | 1,071.00 | 1,071.00 | 1.04% | 80,604 |
| Jul 14, 2026 | 1,041.00 | 1,093.00 | 1,017.00 | 1,060.00 | 1,060.00 | 1.83% | 118,788 |
| Jul 13, 2026 | 1,070.00 | 1,145.00 | 996.00 | 1,041.00 | 1,041.00 | -2.71% | 218,603 |
| Jul 10, 2026 | 1,019.00 | 1,080.00 | 1,019.00 | 1,070.00 | 1,070.00 | 4.19% | 118,112 |
| Jul 9, 2026 | 1,058.00 | 1,085.00 | 1,011.00 | 1,027.00 | 1,027.00 | -1.15% | 188,969 |
| Jul 8, 2026 | 1,073.00 | 1,111.00 | 1,037.00 | 1,039.00 | 1,039.00 | -8.62% | 201,949 |