U.S. Markets closed

CrystalGenomics, Inc. (083790.KQ)

Korea Securities Dealers Automated Quotation (KOSDAQ) - Korea Securities Dealers Automated Quotation (KOSDAQ) Delayed Price. Currency in KRW
Add to watchlist
12,900.00+300.00 (+2.38%)
As of 11:55AM KST. Market open.
People also watch
086450.KQ
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 201712,600.0013,000.0012,600.0012,900.0012,900.0023,539
Aug 23, 201712,750.0012,800.0012,600.0012,600.0012,600.0051,232
Aug 22, 201712,900.0013,000.0012,650.0012,700.0012,700.0054,070
Aug 21, 201713,050.0013,100.0012,850.0012,850.0012,850.0055,263
Aug 18, 201712,550.0013,300.0012,550.0013,150.0013,150.0088,679
Aug 17, 201712,900.0013,050.0012,700.0012,850.0012,850.0053,209
Aug 16, 201712,150.0013,000.0012,150.0012,950.0012,950.00132,668
Aug 14, 201712,800.0012,950.0012,150.0012,150.0012,150.00166,069
Aug 11, 201713,150.0013,300.0012,700.0012,700.0012,700.00231,273
Aug 10, 201713,650.0013,750.0013,250.0013,400.0013,400.00171,500
Aug 09, 201713,750.0013,950.0013,600.0013,700.0013,700.0091,262
Aug 08, 201713,850.0014,200.0013,700.0013,850.0013,850.0075,941
Aug 07, 201713,600.0014,000.0013,550.0013,900.0013,900.0087,222
Aug 04, 201713,700.0013,850.0013,550.0013,600.0013,600.0070,546
Aug 03, 201714,050.0014,100.0013,700.0013,750.0013,750.00129,803
Aug 02, 201713,950.0014,250.0013,900.0014,050.0014,050.0054,209
Aug 01, 201714,000.0014,050.0013,800.0014,000.0014,000.0095,713
Jul 31, 201714,000.0014,250.0013,950.0014,000.0014,000.0093,848
Jul 28, 201714,400.0014,650.0014,100.0014,150.0014,150.0094,273
Jul 27, 201714,400.0014,450.0014,100.0014,400.0014,400.00123,631
Jul 26, 201714,400.0014,500.0014,000.0014,400.0014,400.00174,280
Jul 25, 201714,550.0014,650.0014,350.0014,350.0014,350.00127,039
Jul 24, 201714,800.0014,950.0014,500.0014,500.0014,500.00144,960
Jul 21, 201714,950.0015,200.0014,800.0014,850.0014,850.0085,649
Jul 20, 201714,850.0015,000.0014,700.0014,850.0014,850.0085,820
Jul 19, 201714,750.0014,900.0014,700.0014,850.0014,850.0077,210
Jul 18, 201714,950.0015,050.0014,700.0014,750.0014,750.00123,216
Jul 17, 201715,300.0015,300.0014,900.0014,950.0014,950.00115,775
Jul 14, 201715,050.0015,200.0014,900.0015,200.0015,200.0080,073
Jul 13, 201714,950.0015,050.0014,800.0014,900.0014,900.0083,829
Jul 12, 201714,900.0015,100.0014,750.0014,900.0014,900.0076,761
Jul 11, 201714,850.0015,100.0014,750.0014,950.0014,950.0069,608
Jul 10, 201715,450.0015,500.0014,950.0014,950.0014,950.0091,838
Jul 07, 201714,800.0015,350.0014,800.0015,350.0015,350.00150,766
Jul 06, 201714,750.0015,150.0014,650.0014,750.0014,750.0089,851
Jul 05, 201714,900.0014,950.0014,650.0014,650.0014,650.0088,521
Jul 04, 201714,850.0015,100.0014,700.0014,900.0014,900.00102,182
Jul 03, 201715,100.0015,150.0014,750.0014,800.0014,800.00109,364
Jun 30, 201714,900.0015,200.0014,800.0015,150.0015,150.0073,100
Jun 29, 201714,900.0015,100.0014,700.0015,050.0015,050.0084,308
Jun 28, 201715,000.0015,150.0014,850.0014,900.0014,900.00104,370
Jun 27, 201715,150.0015,300.0014,950.0015,150.0015,150.00127,219
Jun 26, 201715,850.0015,850.0014,950.0015,050.0015,050.00284,228
Jun 23, 201715,650.0015,850.0015,500.0015,650.0015,650.00132,119
Jun 22, 201715,750.0015,900.0015,400.0015,550.0015,550.00130,437
Jun 21, 201715,700.0015,950.0015,500.0015,750.0015,750.00143,464
Jun 20, 201716,300.0016,300.0015,650.0015,800.0015,800.00195,771
Jun 19, 201716,250.0016,700.0016,150.0016,150.0016,150.00449,644
Jun 16, 201715,400.0016,150.0015,350.0016,000.0016,000.00408,598
Jun 15, 201715,700.0015,900.0015,300.0015,400.0015,400.00217,655
Jun 14, 201716,150.0016,400.0015,750.0015,750.0015,750.00342,000
Jun 13, 201714,950.0016,200.0014,900.0016,100.0016,100.00518,163
Jun 12, 201715,400.0015,400.0014,900.0014,950.0014,950.00198,879
Jun 09, 201715,000.0015,800.0014,900.0015,400.0015,400.00396,882
Jun 08, 201714,850.0015,000.0014,750.0015,000.0015,000.00151,577
Jun 07, 201715,000.0015,100.0014,800.0014,850.0014,850.00113,765
Jun 05, 201714,700.0015,100.0014,700.0015,000.0015,000.00135,314
Jun 02, 201714,750.0014,750.0014,400.0014,700.0014,700.00219,450
Jun 01, 201715,150.0015,200.0014,750.0014,800.0014,800.00143,176
May 31, 201715,100.0015,450.0014,900.0015,100.0015,100.00504,696
May 30, 201714,350.0014,750.0014,300.0014,450.0014,450.00158,288
May 29, 201714,650.0014,750.0014,350.0014,450.0014,450.00141,468
May 26, 201714,750.0014,850.0014,600.0014,650.0014,650.00102,734
May 25, 201715,000.0015,050.0014,550.0014,650.0014,650.00117,303
May 24, 201714,850.0015,000.0014,600.0014,950.0014,950.0078,879
May 23, 201714,650.0014,900.0014,400.0014,850.0014,850.00107,337
May 22, 201715,050.0015,050.0014,500.0014,650.0014,650.00118,888
May 19, 201714,800.0015,000.0014,600.0014,900.0014,900.00117,184
May 18, 201714,950.0015,150.0014,500.0015,050.0015,050.00212,966
May 17, 201715,350.0015,500.0015,000.0015,050.0015,050.00137,490
May 16, 201715,800.0015,800.0015,200.0015,350.0015,350.00153,218
May 15, 201715,850.0015,900.0015,550.0015,700.0015,700.0098,150
May 12, 201716,200.0016,250.0015,850.0015,850.0015,850.0095,227
May 11, 201715,750.0016,300.0015,750.0016,250.0016,250.00147,359
May 10, 201715,950.0016,050.0015,500.0015,800.0015,800.00138,419
May 08, 201715,400.0015,950.0015,400.0015,900.0015,900.00184,478
May 04, 201714,800.0015,500.0014,800.0015,400.0015,400.00113,587
May 02, 201715,000.0015,050.0014,650.0014,800.0014,800.0094,106
Apr 28, 201715,050.0015,350.0014,900.0015,000.0015,000.0085,212
Apr 27, 201715,350.0015,850.0015,150.0015,200.0015,200.00160,085
Apr 26, 201715,450.0015,450.0015,150.0015,300.0015,300.0087,074
Apr 25, 201715,250.0015,650.0015,200.0015,300.0015,300.00134,930
Apr 24, 201715,750.0015,850.0015,150.0015,150.0015,150.00155,810
Apr 21, 201716,000.0016,100.0015,550.0015,800.0015,800.00192,677
Apr 20, 201715,350.0017,700.0014,900.0016,000.0016,000.00988,615
Apr 19, 201715,150.0015,300.0014,900.0015,200.0015,200.0093,676
Apr 18, 201715,400.0015,450.0015,000.0015,200.0015,200.0090,217
Apr 17, 201715,000.0015,400.0014,850.0015,300.0015,300.00131,384
Apr 14, 201714,550.0015,450.0014,550.0014,750.0014,750.00203,649
Apr 13, 201714,550.0014,750.0014,450.0014,500.0014,500.0084,346
Apr 12, 201714,650.0014,800.0014,550.0014,550.0014,550.0059,715
Apr 11, 201714,700.0015,050.0014,550.0014,750.0014,750.00121,550
Apr 10, 201715,300.0015,300.0014,500.0014,550.0014,550.00174,684
Apr 07, 201715,400.0015,500.0015,050.0015,350.0015,350.0074,472
Apr 06, 201715,600.0015,600.0015,150.0015,400.0015,400.00100,847
Apr 05, 201715,300.0015,650.0015,200.0015,500.0015,500.0096,170
Apr 04, 201715,700.0015,700.0015,200.0015,200.0015,200.00125,567
Apr 03, 201715,400.0015,600.0015,050.0015,600.0015,600.00117,651
Mar 31, 201715,200.0015,500.0015,050.0015,400.0015,400.00119,863
Mar 30, 201714,750.0015,300.0014,700.0015,300.0015,300.00119,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...