China Crystal New Material Holdings Co.,Ltd. (KOSDAQ:900250)
South Korea · Delayed Price · Currency is KRW 1,169.00
-46.00 (-3.79%)
At close: Aug 18, 2026
KOSDAQ:900250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,185.00 | 1,185.00 | 1,055.00 | 1,137.00 | 1,137.00 | -3.97% | 288,546 |
| Jul 6, 2026 | 1,225.00 | 1,243.00 | 1,177.00 | 1,184.00 | 1,184.00 | -3.35% | 234,416 |
| Jul 3, 2026 | 1,248.00 | 1,260.00 | 1,176.00 | 1,225.00 | 1,225.00 | -2.78% | 292,890 |
| Jul 2, 2026 | 1,369.00 | 1,369.00 | 1,246.00 | 1,260.00 | 1,260.00 | -4.76% | 173,217 |
| Jul 1, 2026 | 1,342.00 | 1,390.00 | 1,234.00 | 1,323.00 | 1,323.00 | 1.77% | 328,357 |
| Jun 30, 2026 | 1,375.00 | 1,388.00 | 1,260.00 | 1,300.00 | 1,300.00 | -5.45% | 369,145 |
| Jun 29, 2026 | 1,463.00 | 1,464.00 | 1,328.00 | 1,375.00 | 1,375.00 | -8.15% | 892,426 |
| Jun 26, 2026 | 1,230.00 | 1,638.00 | 1,226.00 | 1,497.00 | 1,497.00 | 18.81% | 5,478,319 |
| Jun 25, 2026 | 1,395.00 | 1,400.00 | 1,234.00 | 1,260.00 | 1,260.00 | -9.68% | 574,367 |
| Jun 24, 2026 | 1,520.00 | 1,560.00 | 1,284.00 | 1,395.00 | 1,395.00 | -8.22% | 546,398 |
| Jun 23, 2026 | 1,804.00 | 1,872.00 | 1,471.00 | 1,520.00 | 1,520.00 | -26.78% | 1,266,756 |
| May 28, 2026 | 2,264.00 | 2,532.00 | 2,068.00 | 2,076.00 | 2,076.00 | -10.98% | 2,209,638 |
| May 27, 2026 | 2,764.00 | 3,080.00 | 2,332.00 | 2,332.00 | 2,332.00 | -12.07% | 11,067,517 |
| May 26, 2026 | 2,128.00 | 2,652.00 | 2,080.00 | 2,652.00 | 2,652.00 | 30.00% | 2,363,517 |
| May 22, 2026 | 1,964.00 | 2,044.00 | 1,960.00 | 2,040.00 | 2,040.00 | 3.87% | 179,436 |
| May 21, 2026 | 2,008.00 | 2,068.00 | 1,936.00 | 1,964.00 | 1,964.00 | -1.41% | 212,920 |
| May 20, 2026 | 2,076.00 | 2,096.00 | 1,960.00 | 1,992.00 | 1,992.00 | -4.05% | 253,816 |
| May 19, 2026 | 2,060.00 | 2,092.00 | 1,992.00 | 2,076.00 | 2,076.00 | 0.97% | 192,916 |
| May 18, 2026 | 2,120.00 | 2,120.00 | 1,992.00 | 2,056.00 | 2,056.00 | -1.15% | 237,815 |
| May 15, 2026 | 2,116.00 | 2,164.00 | 2,032.00 | 2,080.00 | 2,080.00 | -0.19% | 311,894 |
| May 14, 2026 | 2,224.00 | 2,248.00 | 2,080.00 | 2,084.00 | 2,084.00 | -6.29% | 295,064 |
| May 13, 2026 | 2,156.00 | 2,268.00 | 2,144.00 | 2,224.00 | 2,224.00 | 3.15% | 218,911 |