China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 498.00
-21.00 (-4.05%)
At close: May 20, 2026
KOSDAQ:900250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 519.00 | 524.00 | 490.00 | 498.00 | 498.00 | -4.05% | 1,014,786 |
| May 19, 2026 | 515.00 | 523.00 | 498.00 | 519.00 | 519.00 | 0.97% | 771,667 |
| May 18, 2026 | 530.00 | 530.00 | 498.00 | 514.00 | 514.00 | -1.15% | 951,263 |
| May 15, 2026 | 529.00 | 541.00 | 508.00 | 520.00 | 520.00 | -0.19% | 1,247,579 |
| May 14, 2026 | 556.00 | 562.00 | 520.00 | 521.00 | 521.00 | -6.29% | 1,180,257 |
| May 13, 2026 | 539.00 | 567.00 | 536.00 | 556.00 | 556.00 | 3.15% | 875,646 |
| May 12, 2026 | 565.00 | 577.00 | 530.00 | 539.00 | 539.00 | -4.43% | 1,188,858 |
| May 11, 2026 | 557.00 | 605.00 | 550.00 | 564.00 | 564.00 | 3.87% | 2,200,497 |
| May 8, 2026 | 555.00 | 555.00 | 525.00 | 543.00 | 543.00 | 0.74% | 710,808 |
| May 7, 2026 | 563.00 | 568.00 | 537.00 | 539.00 | 539.00 | -4.09% | 1,041,324 |
| May 6, 2026 | 598.00 | 598.00 | 560.00 | 562.00 | 562.00 | -6.33% | 1,513,806 |
| May 4, 2026 | 623.00 | 631.00 | 597.00 | 600.00 | 600.00 | -2.76% | 1,381,635 |
| Apr 30, 2026 | 605.00 | 622.00 | 596.00 | 617.00 | 617.00 | 1.48% | 735,766 |
| Apr 29, 2026 | 624.00 | 633.00 | 600.00 | 608.00 | 608.00 | -2.56% | 846,662 |
| 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% | 2,848,054 |
| Apr 24, 2026 | 608.00 | 648.00 | 608.00 | 643.00 | 643.00 | 5.07% | 1,690,242 |
| Apr 23, 2026 | 615.00 | 630.00 | 607.00 | 612.00 | 612.00 | -0.49% | 770,027 |
| Apr 22, 2026 | 613.00 | 623.00 | 600.00 | 615.00 | 615.00 | 0.33% | 691,228 |
| 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% | 1,823,978 |
| Apr 17, 2026 | 615.00 | 658.00 | 601.00 | 614.00 | 614.00 | -0.16% | 1,978,506 |
| Apr 16, 2026 | 623.00 | 639.00 | 600.00 | 615.00 | 615.00 | -0.49% | 1,515,645 |
| Apr 15, 2026 | 575.00 | 630.00 | 575.00 | 618.00 | 618.00 | 7.48% | 1,994,625 |
| Apr 14, 2026 | 595.00 | 608.00 | 574.00 | 575.00 | 575.00 | -5.74% | 1,711,162 |
| Apr 13, 2026 | 543.00 | 652.00 | 536.00 | 610.00 | 610.00 | 12.34% | 4,501,273 |
| Apr 10, 2026 | 528.00 | 544.00 | 528.00 | 543.00 | 543.00 | 3.04% | 463,527 |
| Apr 9, 2026 | 516.00 | 545.00 | 510.00 | 527.00 | 527.00 | 2.13% | 820,664 |
| Apr 8, 2026 | 538.00 | 541.00 | 501.00 | 516.00 | 516.00 | -4.09% | 1,826,312 |
| 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% | 254,870 |
| Apr 2, 2026 | 607.00 | 607.00 | 567.00 | 570.00 | 570.00 | -3.39% | 337,295 |
| Apr 1, 2026 | 559.00 | 599.00 | 559.00 | 590.00 | 590.00 | 6.69% | 576,504 |
| Mar 31, 2026 | 554.00 | 579.00 | 537.00 | 553.00 | 553.00 | -1.07% | 347,315 |
| Mar 30, 2026 | 566.00 | 569.00 | 531.00 | 559.00 | 559.00 | -2.61% | 207,203 |
| Mar 27, 2026 | 578.00 | 583.00 | 559.00 | 574.00 | 574.00 | -0.69% | 266,756 |
| Mar 26, 2026 | 592.00 | 592.00 | 578.00 | 578.00 | 578.00 | -2.36% | 436,559 |
| Mar 25, 2026 | 589.00 | 603.00 | 585.00 | 592.00 | 592.00 | 0.34% | 240,293 |
| 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% | 701,157 |
| Mar 19, 2026 | 569.00 | 589.00 | 541.00 | 580.00 | 580.00 | 0.87% | 461,005 |
| Mar 18, 2026 | 593.00 | 613.00 | 571.00 | 575.00 | 575.00 | -3.36% | 662,590 |
| Mar 17, 2026 | 603.00 | 609.00 | 589.00 | 595.00 | 595.00 | -1.33% | 597,440 |
| 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% | 1,046,184 |
| Mar 12, 2026 | 633.00 | 634.00 | 603.00 | 620.00 | 620.00 | -2.05% | 670,603 |
| Mar 11, 2026 | 551.00 | 659.00 | 544.00 | 633.00 | 633.00 | 15.30% | 4,792,173 |
| Mar 10, 2026 | 555.00 | 570.00 | 546.00 | 549.00 | 549.00 | 0.18% | 631,053 |