China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 608.00
-16.00 (-2.56%)
At close: Apr 29, 2026
KOSDAQ:900250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 605.00 | 622.00 | 596.00 | 617.00 | 617.00 | 1.48% | 730,466 |
| Apr 29, 2026 | 624.00 | 633.00 | 600.00 | 608.00 | 608.00 | -2.56% | 841,523 |
| Apr 28, 2026 | 644.00 | 644.00 | 620.00 | 624.00 | 624.00 | -1.42% | 991,140 |
| Apr 27, 2026 | 672.00 | 689.00 | 625.00 | 633.00 | 633.00 | -1.56% | 2,836,905 |
| Apr 24, 2026 | 608.00 | 648.00 | 608.00 | 643.00 | 643.00 | 5.07% | 1,676,374 |
| Apr 23, 2026 | 615.00 | 630.00 | 607.00 | 612.00 | 612.00 | -0.49% | 761,157 |
| Apr 22, 2026 | 613.00 | 623.00 | 600.00 | 615.00 | 615.00 | 0.33% | 679,438 |
| Apr 21, 2026 | 650.00 | 650.00 | 599.00 | 613.00 | 613.00 | -2.85% | 1,316,957 |
| Apr 20, 2026 | 617.00 | 657.00 | 608.00 | 631.00 | 631.00 | 2.77% | 1,821,646 |
| Apr 17, 2026 | 615.00 | 658.00 | 601.00 | 614.00 | 614.00 | -0.16% | 1,960,531 |
| Apr 16, 2026 | 623.00 | 639.00 | 600.00 | 615.00 | 615.00 | -0.49% | 1,511,584 |
| Apr 15, 2026 | 575.00 | 630.00 | 575.00 | 618.00 | 618.00 | 7.48% | 1,991,393 |
| Apr 14, 2026 | 595.00 | 608.00 | 574.00 | 575.00 | 575.00 | -5.74% | 1,706,086 |
| Apr 13, 2026 | 543.00 | 652.00 | 536.00 | 610.00 | 610.00 | 12.34% | 4,473,378 |
| Apr 10, 2026 | 528.00 | 544.00 | 528.00 | 543.00 | 543.00 | 3.04% | 462,426 |
| Apr 9, 2026 | 516.00 | 545.00 | 510.00 | 527.00 | 527.00 | 2.13% | 819,524 |
| Apr 8, 2026 | 538.00 | 541.00 | 501.00 | 516.00 | 516.00 | -4.09% | 1,822,390 |
| Apr 7, 2026 | 539.00 | 557.00 | 517.00 | 538.00 | 538.00 | -0.19% | 709,962 |
| Apr 6, 2026 | 569.00 | 580.00 | 534.00 | 539.00 | 539.00 | -6.10% | 678,358 |
| Apr 3, 2026 | 570.00 | 587.00 | 570.00 | 574.00 | 574.00 | 0.70% | 253,349 |
| Apr 2, 2026 | 607.00 | 607.00 | 567.00 | 570.00 | 570.00 | -3.39% | 336,565 |
| Apr 1, 2026 | 559.00 | 599.00 | 559.00 | 590.00 | 590.00 | 6.69% | 576,368 |
| Mar 31, 2026 | 554.00 | 579.00 | 537.00 | 553.00 | 553.00 | -1.07% | 342,477 |
| Mar 30, 2026 | 566.00 | 569.00 | 531.00 | 559.00 | 559.00 | -2.61% | 206,694 |
| Mar 27, 2026 | 578.00 | 583.00 | 559.00 | 574.00 | 574.00 | -0.69% | 266,336 |
| Mar 26, 2026 | 592.00 | 592.00 | 578.00 | 578.00 | 578.00 | -2.36% | 436,514 |
| Mar 25, 2026 | 589.00 | 603.00 | 585.00 | 592.00 | 592.00 | 0.34% | 239,226 |
| Mar 24, 2026 | 575.00 | 606.00 | 575.00 | 590.00 | 590.00 | 3.15% | 505,701 |
| Mar 23, 2026 | 596.00 | 608.00 | 570.00 | 572.00 | 572.00 | -4.03% | 707,703 |
| Mar 20, 2026 | 587.00 | 620.00 | 571.00 | 596.00 | 596.00 | 2.76% | 699,855 |
| Mar 19, 2026 | 569.00 | 589.00 | 541.00 | 580.00 | 580.00 | 0.87% | 460,299 |
| Mar 18, 2026 | 593.00 | 613.00 | 571.00 | 575.00 | 575.00 | -3.36% | 661,839 |
| Mar 17, 2026 | 603.00 | 609.00 | 589.00 | 595.00 | 595.00 | -1.33% | 577,470 |
| Mar 16, 2026 | 641.00 | 641.00 | 603.00 | 603.00 | 603.00 | -5.93% | 632,626 |
| Mar 13, 2026 | 619.00 | 655.00 | 598.00 | 641.00 | 641.00 | 3.39% | 1,043,585 |
| Mar 12, 2026 | 633.00 | 634.00 | 603.00 | 620.00 | 620.00 | -2.05% | 670,285 |
| Mar 11, 2026 | 551.00 | 659.00 | 544.00 | 633.00 | 633.00 | 15.30% | 4,777,218 |
| Mar 10, 2026 | 555.00 | 570.00 | 546.00 | 549.00 | 549.00 | 0.18% | 627,154 |
| Mar 9, 2026 | 541.00 | 562.00 | 538.00 | 548.00 | 548.00 | -5.35% | 475,608 |
| Mar 6, 2026 | 559.00 | 579.00 | 548.00 | 579.00 | 579.00 | 3.58% | 460,482 |
| Mar 5, 2026 | 566.00 | 566.00 | 543.00 | 559.00 | 559.00 | 6.27% | 895,611 |
| Mar 4, 2026 | 603.00 | 603.00 | 500.00 | 526.00 | 526.00 | -13.91% | 1,622,495 |
| Mar 3, 2026 | 642.00 | 644.00 | 602.00 | 611.00 | 611.00 | -5.27% | 1,273,652 |
| Feb 27, 2026 | 646.00 | 667.00 | 638.00 | 645.00 | 645.00 | - | 869,517 |
| Feb 26, 2026 | 673.00 | 673.00 | 644.00 | 645.00 | 645.00 | -4.16% | 1,295,524 |
| Feb 25, 2026 | 686.00 | 695.00 | 670.00 | 673.00 | 673.00 | -1.90% | 1,193,799 |
| Feb 24, 2026 | 701.00 | 705.00 | 669.00 | 686.00 | 686.00 | -2.14% | 1,247,995 |
| Feb 23, 2026 | 672.00 | 711.00 | 667.00 | 701.00 | 701.00 | 4.32% | 2,762,169 |
| Feb 20, 2026 | 642.00 | 693.00 | 636.00 | 672.00 | 672.00 | 4.67% | 2,013,105 |
| Feb 19, 2026 | 645.00 | 647.00 | 625.00 | 642.00 | 642.00 | -0.77% | 1,563,388 |