Chin Yang Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6,940.00	7,620.00	6,940.00	7,580.00	6,664.93	424,891
2023-10-31	6,990.00	7,070.00	6,890.00	6,940.00	6,102.19	30,180
2023-10-30	6,830.00	7,040.00	6,830.00	7,000.00	6,154.95	30,964
2023-10-27	6,760.00	7,030.00	6,730.00	6,880.00	6,049.43	47,913
2023-10-26	6,800.00	6,870.00	6,730.00	6,780.00	5,961.51	45,374
2023-10-25	7,030.00	7,070.00	6,840.00	6,870.00	6,040.64	37,671
2023-10-24	6,800.00	7,040.00	6,700.00	7,000.00	6,154.95	88,196
2023-10-23	6,780.00	7,050.00	6,770.00	6,860.00	6,031.85	51,073
2023-10-20	6,880.00	7,040.00	6,700.00	6,840.00	6,014.26	64,555
2023-10-19	6,960.00	6,960.00	6,660.00	6,900.00	6,067.02	128,772
2023-10-18	7,200.00	7,200.00	6,910.00	6,970.00	6,128.57	52,134
2023-10-17	7,200.00	7,200.00	6,990.00	7,100.00	6,242.88	70,713
2023-10-16	6,970.00	7,160.00	6,880.00	6,950.00	6,110.98	43,966
2023-10-13	7,170.00	7,210.00	6,890.00	7,010.00	6,163.74	52,806
2023-10-12	7,190.00	7,220.00	7,060.00	7,170.00	6,304.43	66,147
2023-10-11	7,290.00	7,300.00	7,100.00	7,200.00	6,330.80	60,354
2023-10-10	6,980.00	7,370.00	6,940.00	7,200.00	6,330.80	147,196
2023-10-06	6,770.00	7,000.00	6,770.00	6,990.00	6,146.16	36,796
2023-10-05	6,810.00	7,010.00	6,660.00	6,800.00	5,979.09	119,166
2023-10-04	7,160.00	7,240.00	6,800.00	6,810.00	5,987.89	236,223
2023-09-27	7,670.00	7,670.00	7,190.00	7,270.00	6,392.35	380,576
2023-09-26	7,700.00	7,950.00	7,310.00	7,330.00	6,445.11	511,961
2023-09-25	7,450.00	7,700.00	7,230.00	7,700.00	6,770.44	596,910
2023-09-22	7,020.00	7,460.00	6,700.00	7,430.00	6,533.04	431,357
2023-09-21	7,230.00	7,410.00	7,000.00	7,000.00	6,154.95	217,938
2023-09-20	6,830.00	7,360.00	6,830.00	7,220.00	6,348.39	621,399
2023-09-19	6,850.00	7,160.00	6,830.00	6,940.00	6,102.19	124,164
2023-09-18	6,830.00	7,150.00	6,720.00	7,000.00	6,154.95	373,023
2023-09-15	6,380.00	6,800.00	6,320.00	6,800.00	5,979.09	283,747
2023-09-14	6,380.00	6,390.00	6,320.00	6,350.00	5,583.42	12,061
2023-09-13	6,350.00	6,410.00	6,320.00	6,350.00	5,583.42	15,210
2023-09-12	6,450.00	6,480.00	6,340.00	6,340.00	5,574.62	21,419
2023-09-11	6,340.00	6,460.00	6,340.00	6,440.00	5,662.55	19,785
2023-09-08	6,380.00	6,470.00	6,290.00	6,320.00	5,557.04	35,970
2023-09-07	6,500.00	6,500.00	6,350.00	6,410.00	5,636.17	30,954
2023-09-06	6,500.00	6,550.00	6,420.00	6,500.00	5,715.31	27,227
2023-09-05	6,490.00	6,510.00	6,370.00	6,510.00	5,724.10	46,115
2023-09-04	6,560.00	6,560.00	6,440.00	6,470.00	5,688.93	32,394
2023-09-01	6,540.00	6,580.00	6,430.00	6,550.00	5,759.27	36,970
2023-08-31	6,400.00	6,590.00	6,400.00	6,540.00	5,750.48	59,152
2023-08-30	6,420.00	6,500.00	6,380.00	6,430.00	5,653.76	25,199
2023-08-29	6,410.00	6,460.00	6,380.00	6,400.00	5,627.38	30,372
2023-08-28	6,410.00	6,490.00	6,330.00	6,400.00	5,627.38	57,788
2023-08-25	6,360.00	6,570.00	6,330.00	6,400.00	5,627.38	106,886
2023-08-24	6,410.00	6,760.00	6,320.00	6,420.00	5,644.97	93,200
2023-08-23	6,290.00	6,470.00	6,270.00	6,430.00	5,653.76	76,301
2023-08-22	6,280.00	6,440.00	6,260.00	6,290.00	5,530.66	51,447
2023-08-21	6,190.00	6,290.00	6,160.00	6,270.00	5,513.08	36,773
2023-08-18	6,170.00	6,270.00	6,140.00	6,190.00	5,442.73	17,213
2023-08-17	6,170.00	6,310.00	6,100.00	6,220.00	5,469.11	29,716
2023-08-16	6,280.00	6,350.00	6,150.00	6,250.00	5,495.49	27,645
2023-08-14	6,240.00	6,280.00	6,140.00	6,280.00	5,521.87	21,081
2023-08-11	6,290.00	6,290.00	6,170.00	6,190.00	5,442.73	24,173
2023-08-10	6,290.00	6,290.00	6,130.00	6,180.00	5,433.94	37,656
2023-08-09	6,300.00	6,300.00	6,140.00	6,200.00	5,451.53	10,619
2023-08-08	6,420.00	6,420.00	6,210.00	6,220.00	5,469.11	43,221
2023-08-07	6,300.00	6,370.00	6,250.00	6,360.00	5,592.21	28,940
2023-08-04	6,380.00	6,410.00	6,270.00	6,350.00	5,583.42	23,428
2023-08-03	6,280.00	6,370.00	6,110.00	6,370.00	5,601.00	44,125
2023-08-02	6,320.00	6,390.00	6,240.00	6,280.00	5,521.87	28,949

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.