Skip to main content
logo
China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,076.00
-256.00 (-10.98%)
At close: May 28, 2026

KOSDAQ:900250 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,264.002,532.002,068.002,076.002,076.00-10.98%2,209,638
May 27, 20262,764.003,080.002,332.002,332.002,332.00-12.07%11,067,517
May 26, 20262,128.002,652.002,080.002,652.002,652.0030.00%2,363,517
May 22, 20261,964.002,044.001,960.002,040.002,040.003.87%179,436
May 21, 20262,008.002,068.001,936.001,964.001,964.00-1.41%212,920
May 20, 20262,076.002,096.001,960.001,992.001,992.00-4.05%253,816
May 19, 20262,060.002,092.001,992.002,076.002,076.000.97%192,916
May 18, 20262,120.002,120.001,992.002,056.002,056.00-1.15%237,815
May 15, 20262,116.002,164.002,032.002,080.002,080.00-0.19%311,894
May 14, 20262,224.002,248.002,080.002,084.002,084.00-6.29%295,064
May 13, 20262,156.002,268.002,144.002,224.002,224.003.15%218,911
May 12, 20262,260.002,308.002,120.002,156.002,156.00-4.43%297,214
May 11, 20262,228.002,420.002,200.002,256.002,256.003.87%550,124
May 8, 20262,220.002,220.002,100.002,172.002,172.000.74%177,702
May 7, 20262,252.002,272.002,148.002,156.002,156.00-4.09%260,331
May 6, 20262,392.002,392.002,240.002,248.002,248.00-6.33%378,451
May 4, 20262,492.002,524.002,388.002,400.002,400.00-2.76%345,408
Apr 30, 20262,420.002,488.002,384.002,468.002,468.001.48%183,941
Apr 29, 20262,496.002,532.002,400.002,432.002,432.00-2.56%211,665
Apr 28, 20262,576.002,576.002,480.002,496.002,496.00-1.42%247,785
Apr 27, 20262,688.002,756.002,500.002,532.002,532.00-1.56%712,013
Apr 24, 20262,432.002,592.002,432.002,572.002,572.005.07%422,560
Apr 23, 20262,460.002,520.002,428.002,448.002,448.00-0.49%192,506
Apr 22, 20262,452.002,492.002,400.002,460.002,460.000.33%172,807
Apr 21, 20262,600.002,600.002,396.002,452.002,452.00-2.85%329,239
Apr 20, 20262,468.002,628.002,432.002,524.002,524.002.77%455,994
Apr 17, 20262,460.002,632.002,404.002,456.002,456.00-0.16%494,626
Apr 16, 20262,492.002,556.002,400.002,460.002,460.00-0.49%378,911
Apr 15, 20262,300.002,520.002,300.002,472.002,472.007.48%498,656
Apr 14, 20262,380.002,432.002,296.002,300.002,300.00-5.74%427,790
Apr 13, 20262,172.002,608.002,144.002,440.002,440.0012.34%1,125,318
Apr 10, 20262,112.002,176.002,112.002,172.002,172.003.04%115,881
Apr 9, 20262,064.002,180.002,040.002,108.002,108.002.13%205,166
Apr 8, 20262,152.002,164.002,004.002,064.002,064.00-4.09%456,578
Apr 7, 20262,156.002,228.002,068.002,152.002,152.00-0.19%177,490
Apr 6, 20262,276.002,320.002,136.002,156.002,156.00-6.10%169,589
Apr 3, 20262,280.002,348.002,280.002,296.002,296.000.70%63,717
Apr 2, 20262,428.002,428.002,268.002,280.002,280.00-3.39%84,323
Apr 1, 20262,236.002,396.002,236.002,360.002,360.006.69%144,126
Mar 31, 20262,216.002,316.002,148.002,212.002,212.00-1.07%86,828
Mar 30, 20262,264.002,276.002,124.002,236.002,236.00-2.61%51,800
Mar 27, 20262,312.002,332.002,236.002,296.002,296.00-0.69%66,689
Mar 26, 20262,368.002,368.002,312.002,312.002,312.00-2.36%109,139
Mar 25, 20262,356.002,412.002,340.002,368.002,368.000.34%60,073
Mar 24, 20262,300.002,424.002,300.002,360.002,360.003.15%126,425
Mar 23, 20262,384.002,432.002,280.002,288.002,288.00-4.03%176,925
Mar 20, 20262,348.002,480.002,284.002,384.002,384.002.76%175,289
Mar 19, 20262,276.002,356.002,164.002,320.002,320.000.87%115,251
Mar 18, 20262,372.002,452.002,284.002,300.002,300.00-3.36%165,647
Mar 17, 20262,412.002,436.002,356.002,380.002,380.00-1.33%149,360