UK markets close in 8 hours 10 minutes

CrystalGenomics, Inc. (083790.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,150.00+30.00 (+0.96%)
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20243,120.003,170.003,100.003,150.003,150.00134,822
07 May 20242,975.003,125.002,970.003,120.003,120.00216,906
03 May 20243,020.003,060.002,935.002,935.002,935.00148,140
02 May 20243,045.003,045.002,985.003,020.003,020.0078,236
30 Apr 20243,035.003,035.002,940.003,000.003,000.00113,962
29 Apr 20243,085.003,160.003,000.003,010.003,010.00196,993
26 Apr 20243,105.003,175.003,040.003,130.003,130.00108,961
25 Apr 20243,105.003,125.003,055.003,100.003,100.0069,045
24 Apr 20243,165.003,175.003,075.003,080.003,080.0073,124
23 Apr 20243,195.003,295.003,110.003,130.003,130.0070,517
22 Apr 20243,090.003,200.003,050.003,195.003,195.00108,095
19 Apr 20243,210.003,210.003,050.003,140.003,140.00105,957
18 Apr 20243,200.003,205.003,140.003,165.003,165.0051,643
17 Apr 20243,120.003,165.003,080.003,140.003,140.0094,533
16 Apr 20243,235.003,235.003,075.003,115.003,115.00123,075
15 Apr 20243,205.003,250.003,100.003,235.003,235.00149,663
12 Apr 20243,245.003,305.003,130.003,225.003,225.00256,919
11 Apr 20243,445.003,445.003,245.003,245.003,245.00188,879
09 Apr 20243,650.003,740.003,385.003,450.003,450.00281,858
08 Apr 20243,560.003,880.003,400.003,635.003,635.00203,335
05 Apr 20243,465.003,535.003,400.003,525.003,525.00129,585
04 Apr 20243,560.003,585.003,450.003,500.003,500.00114,961
03 Apr 20243,535.003,620.003,400.003,560.003,560.00198,747
02 Apr 20243,740.003,765.003,525.003,535.003,535.00246,654
01 Apr 20243,790.003,800.003,655.003,730.003,730.00144,285
29 Mar 20243,615.003,835.003,610.003,750.003,750.00247,936
28 Mar 20243,650.003,700.003,600.003,625.003,625.00138,934
27 Mar 20243,830.003,840.003,625.003,660.003,660.00278,466
26 Mar 20243,890.004,015.003,755.003,830.003,830.00570,249
25 Mar 20243,815.004,050.003,780.003,890.003,890.00514,283
22 Mar 20243,750.003,850.003,660.003,780.003,780.00444,899
21 Mar 20243,750.004,030.003,750.003,900.003,900.00693,587
20 Mar 20243,880.003,880.003,700.003,765.003,765.00419,004
19 Mar 20244,105.004,105.003,790.003,890.003,890.00962,267
18 Mar 20243,500.004,385.003,460.004,100.004,100.005,575,981
15 Mar 20243,100.003,380.003,020.003,380.003,380.00401,177
14 Mar 20243,190.003,255.003,060.003,100.003,100.00265,106
13 Mar 20243,260.003,375.003,065.003,190.003,190.00452,803
12 Mar 20243,460.003,460.003,255.003,285.003,285.00351,472
11 Mar 20243,600.003,610.003,390.003,460.003,460.00382,322
08 Mar 20243,480.003,570.003,400.003,455.003,455.00425,279
07 Mar 20243,760.003,765.003,400.003,435.003,435.00500,564
06 Mar 20243,750.003,835.003,590.003,665.003,665.00352,951
05 Mar 20243,750.003,800.003,650.003,790.003,790.00250,554
04 Mar 20243,530.003,850.003,500.003,750.003,750.00722,075
29 Feb 20243,590.003,670.003,480.003,530.003,530.00176,478
28 Feb 20243,700.003,700.003,370.003,600.003,600.00385,462
27 Feb 20243,705.003,795.003,555.003,700.003,700.00369,631
26 Feb 20243,635.003,800.003,605.003,705.003,705.00230,425
23 Feb 20243,685.003,865.003,590.003,655.003,655.00258,014
22 Feb 20243,750.003,790.003,630.003,655.003,655.00282,612
21 Feb 20243,730.003,780.003,620.003,750.003,750.00199,122
20 Feb 20243,640.003,805.003,590.003,730.003,730.00401,346
19 Feb 20243,435.003,655.003,405.003,630.003,630.00554,922
16 Feb 20243,405.003,455.003,270.003,400.003,400.00286,857
15 Feb 20243,365.003,510.003,305.003,405.003,405.00401,110
14 Feb 20243,200.003,470.003,175.003,380.003,380.00502,883
13 Feb 20243,145.003,255.003,120.003,240.003,240.00452,100
08 Feb 20242,780.003,175.002,750.003,160.003,160.001,117,281
07 Feb 20242,735.002,805.002,725.002,785.002,785.00104,911
06 Feb 20242,695.002,755.002,665.002,735.002,735.00147,285
05 Feb 20242,675.002,710.002,600.002,700.002,700.0097,282
02 Feb 20242,735.002,775.002,645.002,650.002,650.00162,675
01 Feb 20242,730.002,730.002,610.002,720.002,720.00131,787
31 Jan 20242,885.002,885.002,720.002,730.002,730.00188,576
30 Jan 20242,850.002,915.002,785.002,890.002,890.00222,308
29 Jan 20242,600.002,985.002,580.002,840.002,840.00879,663
26 Jan 20242,600.002,635.002,535.002,575.002,575.00172,041
25 Jan 20242,585.002,585.002,505.002,580.002,580.00131,561
24 Jan 20242,570.002,615.002,540.002,585.002,585.00102,403
23 Jan 20242,585.002,660.002,530.002,590.002,590.00106,131
22 Jan 20242,650.002,650.002,535.002,585.002,585.00174,587
19 Jan 20242,685.002,705.002,630.002,630.002,630.00110,435
18 Jan 2024------
17 Jan 20242,695.002,740.002,560.002,660.002,660.00173,341
16 Jan 20242,685.002,780.002,640.002,685.002,685.00113,554
15 Jan 20242,690.002,765.002,635.002,685.002,685.00107,616
12 Jan 20242,795.002,795.002,665.002,690.002,690.00176,364
11 Jan 20242,850.002,880.002,785.002,805.002,805.00129,312
10 Jan 20242,910.002,940.002,840.002,880.002,880.00108,905
09 Jan 20242,875.002,950.002,875.002,950.002,950.0096,134
08 Jan 20242,900.002,935.002,850.002,875.002,875.00123,117
05 Jan 20242,925.002,995.002,865.002,900.002,900.0088,068
04 Jan 20243,025.003,030.002,880.002,925.002,925.00164,943
03 Jan 20242,920.003,090.002,750.003,035.003,035.00226,084
02 Jan 20242,760.003,000.002,740.002,990.002,990.00320,001
28 Dec 20232,705.002,785.002,670.002,775.002,775.0081,909
27 Dec 20232,685.002,750.002,600.002,685.002,685.00245,117
26 Dec 20232,750.002,835.002,700.002,705.002,705.00174,965
22 Dec 20232,705.002,820.002,620.002,770.002,770.00161,813
21 Dec 20232,830.002,830.002,650.002,700.002,700.00211,756
20 Dec 20232,495.002,810.002,495.002,810.002,810.00565,988
19 Dec 20232,500.002,545.002,460.002,520.002,520.0073,581
18 Dec 20232,505.002,545.002,480.002,500.002,500.0097,491
15 Dec 20232,520.002,595.002,505.002,505.002,505.0084,528
14 Dec 20232,545.002,590.002,520.002,520.002,520.0079,271
13 Dec 20232,570.002,595.002,520.002,520.002,520.00119,929
12 Dec 20232,570.002,610.002,560.002,600.002,600.0059,226
11 Dec 20232,530.002,585.002,520.002,570.002,570.0095,887
08 Dec 20232,460.002,525.002,455.002,520.002,520.00100,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...