Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,300.00 | 6,300.00 | 6,110.00 | 6,140.00 | 5,559.21 | 38,660 |
| 2024-01-26 | 6,270.00 | 6,320.00 | 6,180.00 | 6,260.00 | 5,667.86 | 35,443 |
| 2024-01-25 | 6,290.00 | 6,380.00 | 6,190.00 | 6,270.00 | 5,676.91 | 27,432 |
| 2024-01-24 | 6,330.00 | 6,400.00 | 6,250.00 | 6,270.00 | 5,676.91 | 37,706 |
| 2024-01-23 | 6,410.00 | 6,600.00 | 6,340.00 | 6,390.00 | 5,785.56 | 61,134 |
| 2024-01-22 | 6,380.00 | 6,740.00 | 6,350.00 | 6,480.00 | 5,867.05 | 208,107 |
| 2024-01-19 | 6,160.00 | 6,320.00 | 6,150.00 | 6,230.00 | 5,640.69 | 30,344 |
| 2024-01-18 | 6,070.00 | 6,210.00 | 6,070.00 | 6,160.00 | 5,577.32 | 14,787 |
| 2024-01-17 | 6,180.00 | 6,190.00 | 6,050.00 | 6,070.00 | 5,495.83 | 60,608 |
| 2024-01-16 | 6,170.00 | 6,260.00 | 6,150.00 | 6,220.00 | 5,631.64 | 18,558 |
| 2024-01-15 | 6,190.00 | 6,310.00 | 6,160.00 | 6,200.00 | 5,613.53 | 27,509 |
| 2024-01-12 | 6,390.00 | 6,390.00 | 6,170.00 | 6,190.00 | 5,604.48 | 99,340 |
| 2024-01-11 | 6,360.00 | 6,530.00 | 6,300.00 | 6,390.00 | 5,785.56 | 27,829 |
| 2024-01-10 | 6,410.00 | 6,630.00 | 6,320.00 | 6,360.00 | 5,758.40 | 50,322 |
| 2024-01-09 | 6,490.00 | 6,490.00 | 6,350.00 | 6,460.00 | 5,848.94 | 50,610 |
| 2024-01-08 | 6,490.00 | 6,490.00 | 6,420.00 | 6,450.00 | 5,839.88 | 25,799 |
| 2024-01-05 | 6,520.00 | 6,570.00 | 6,450.00 | 6,490.00 | 5,876.10 | 59,957 |
| 2024-01-04 | 6,650.00 | 6,710.00 | 6,500.00 | 6,560.00 | 5,939.48 | 85,832 |
| 2024-01-03 | 6,710.00 | 6,850.00 | 6,640.00 | 6,670.00 | 6,039.07 | 64,386 |
| 2024-01-02 | 6,880.00 | 6,880.00 | 6,680.00 | 6,820.00 | 6,174.89 | 79,878 |
| 2023-12-28 | 6,890.00 | 7,000.00 | 6,830.00 | 6,880.00 | 6,229.21 | 41,556 |
| 2023-12-27 | 6,880.00 | 7,010.00 | 6,800.00 | 6,890.00 | 6,238.26 | 99,871 |
| 2023-12-26 | 6,810.00 | 6,940.00 | 6,800.00 | 6,930.00 | 6,093.40 | 73,480 |
| 2023-12-22 | 6,800.00 | 6,900.00 | 6,740.00 | 6,850.00 | 6,023.06 | 41,129 |
| 2023-12-21 | 6,750.00 | 6,870.00 | 6,660.00 | 6,800.00 | 5,979.09 | 60,349 |
| 2023-12-20 | 6,790.00 | 6,790.00 | 6,670.00 | 6,720.00 | 5,908.75 | 35,715 |
| 2023-12-19 | 6,710.00 | 6,820.00 | 6,670.00 | 6,700.00 | 5,891.16 | 26,248 |
| 2023-12-18 | 6,590.00 | 6,840.00 | 6,590.00 | 6,710.00 | 5,899.96 | 55,851 |
| 2023-12-15 | 6,690.00 | 6,720.00 | 6,620.00 | 6,630.00 | 5,829.62 | 79,357 |
| 2023-12-14 | 6,650.00 | 6,750.00 | 6,610.00 | 6,690.00 | 5,882.37 | 75,239 |
| 2023-12-13 | 6,770.00 | 6,770.00 | 6,610.00 | 6,650.00 | 5,847.20 | 60,255 |
| 2023-12-12 | 6,890.00 | 6,890.00 | 6,760.00 | 6,790.00 | 5,970.30 | 73,241 |
| 2023-12-11 | 6,990.00 | 7,040.00 | 6,830.00 | 6,890.00 | 6,058.23 | 101,827 |
| 2023-12-08 | 6,980.00 | 6,990.00 | 6,830.00 | 6,930.00 | 6,093.40 | 59,572 |
| 2023-12-07 | 6,920.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,137.36 | 33,626 |
| 2023-12-06 | 6,850.00 | 7,040.00 | 6,770.00 | 6,980.00 | 6,137.36 | 57,239 |
| 2023-12-05 | 6,850.00 | 6,920.00 | 6,750.00 | 6,870.00 | 6,040.64 | 102,059 |
| 2023-12-04 | 7,360.00 | 7,360.00 | 6,820.00 | 6,860.00 | 6,031.85 | 176,595 |
| 2023-12-01 | 7,320.00 | 7,410.00 | 7,260.00 | 7,330.00 | 6,445.11 | 36,996 |
| 2023-11-30 | 7,270.00 | 7,310.00 | 7,220.00 | 7,310.00 | 6,427.52 | 43,093 |
| 2023-11-29 | 7,140.00 | 7,310.00 | 7,100.00 | 7,270.00 | 6,392.35 | 74,709 |
| 2023-11-28 | 7,380.00 | 7,490.00 | 7,100.00 | 7,170.00 | 6,304.43 | 215,981 |
| 2023-11-27 | 7,520.00 | 7,560.00 | 7,400.00 | 7,500.00 | 6,594.59 | 99,775 |
| 2023-11-24 | 7,320.00 | 7,560.00 | 7,220.00 | 7,560.00 | 6,647.34 | 121,780 |
| 2023-11-23 | 7,160.00 | 7,370.00 | 7,160.00 | 7,240.00 | 6,365.98 | 117,530 |
| 2023-11-22 | 7,300.00 | 7,310.00 | 7,160.00 | 7,230.00 | 6,357.18 | 55,259 |
| 2023-11-21 | 7,160.00 | 7,330.00 | 7,110.00 | 7,300.00 | 6,418.73 | 115,706 |
| 2023-11-20 | 7,100.00 | 7,150.00 | 7,030.00 | 7,150.00 | 6,286.84 | 96,332 |
| 2023-11-17 | 7,100.00 | 7,140.00 | 6,960.00 | 7,100.00 | 6,242.88 | 41,904 |
| 2023-11-16 | 7,100.00 | 7,130.00 | 7,040.00 | 7,100.00 | 6,242.88 | 26,380 |
| 2023-11-15 | 7,120.00 | 7,170.00 | 7,000.00 | 7,090.00 | 6,234.08 | 40,325 |
| 2023-11-14 | 6,960.00 | 7,070.00 | 6,930.00 | 7,000.00 | 6,154.95 | 17,272 |
| 2023-11-13 | 7,190.00 | 7,210.00 | 6,970.00 | 6,970.00 | 6,128.57 | 89,758 |
| 2023-11-10 | 7,160.00 | 7,220.00 | 7,130.00 | 7,190.00 | 6,322.01 | 26,912 |
| 2023-11-09 | 7,200.00 | 7,230.00 | 7,120.00 | 7,200.00 | 6,330.80 | 50,525 |
| 2023-11-08 | 7,220.00 | 7,340.00 | 7,100.00 | 7,150.00 | 6,286.84 | 101,940 |
| 2023-11-07 | 7,200.00 | 7,260.00 | 7,150.00 | 7,250.00 | 6,374.77 | 55,554 |
| 2023-11-06 | 7,110.00 | 7,340.00 | 7,040.00 | 7,190.00 | 6,322.01 | 123,258 |
| 2023-11-03 | 7,170.00 | 7,270.00 | 7,080.00 | 7,090.00 | 6,234.08 | 77,567 |
| 2023-11-02 | 7,530.00 | 7,670.00 | 7,090.00 | 7,160.00 | 6,295.63 | 372,045 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 50.0000 KRW |
| 2025-12-29 | 308.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-12-27 | 231.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2022-06-29 | 50.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2021-06-29 | 25.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2020-06-29 | 30.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
| 2019-06-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.