Chin Yang Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6,320.00	6,390.00	6,240.00	6,280.00	5,521.87	28,949
2023-08-01	6,250.00	6,320.00	6,170.00	6,320.00	5,557.04	60,905
2023-07-31	6,080.00	6,250.00	6,080.00	6,250.00	5,495.49	56,798
2023-07-28	6,150.00	6,240.00	6,060.00	6,220.00	5,469.11	32,931
2023-07-27	5,960.00	6,150.00	5,960.00	6,100.00	5,363.60	20,606
2023-07-26	6,190.00	6,190.00	5,790.00	5,960.00	5,240.50	95,111
2023-07-25	6,030.00	6,240.00	6,030.00	6,190.00	5,442.73	38,450
2023-07-24	6,230.00	6,380.00	6,050.00	6,100.00	5,363.60	83,010
2023-07-21	6,250.00	6,500.00	6,210.00	6,300.00	5,539.45	20,147
2023-07-20	6,300.00	6,360.00	6,200.00	6,280.00	5,521.87	53,485
2023-07-19	6,610.00	6,610.00	6,300.00	6,360.00	5,592.21	43,106
2023-07-18	6,550.00	6,590.00	6,430.00	6,550.00	5,759.27	33,529
2023-07-17	6,490.00	6,620.00	6,380.00	6,590.00	5,794.44	65,222
2023-07-14	6,510.00	6,620.00	6,400.00	6,550.00	5,759.27	72,174
2023-07-13	6,410.00	7,050.00	6,350.00	6,560.00	5,768.07	716,497
2023-07-12	6,400.00	6,430.00	6,300.00	6,400.00	5,627.38	45,854
2023-07-11	6,390.00	6,390.00	6,270.00	6,340.00	5,574.62	20,109
2023-07-10	6,200.00	6,430.00	6,190.00	6,330.00	5,565.83	27,023
2023-07-07	6,030.00	6,280.00	6,030.00	6,250.00	5,495.49	61,911
2023-07-06	6,180.00	6,190.00	6,040.00	6,170.00	5,425.15	63,492
2023-07-05	6,360.00	6,360.00	6,060.00	6,240.00	5,486.70	59,555
2023-07-04	6,440.00	6,440.00	6,290.00	6,360.00	5,592.21	13,022
2023-07-03	6,460.00	6,460.00	6,350.00	6,410.00	5,636.17	34,080
2023-06-30	6,250.00	6,530.00	6,150.00	6,410.00	5,636.17	34,602
2023-06-29	6,300.00	6,340.00	6,150.00	6,200.00	5,451.53	42,491
2023-06-28	6,370.00	6,450.00	6,300.00	6,300.00	5,495.49	37,392
2023-06-27	6,440.00	6,450.00	6,280.00	6,410.00	5,591.44	58,978
2023-06-26	6,410.00	6,520.00	6,360.00	6,360.00	5,547.83	47,134
2023-06-23	6,680.00	6,680.00	6,430.00	6,470.00	5,643.78	54,004
2023-06-22	6,690.00	6,690.00	6,500.00	6,530.00	5,696.12	57,002
2023-06-21	6,710.00	6,750.00	6,520.00	6,650.00	5,800.79	63,457
2023-06-20	6,780.00	6,780.00	6,700.00	6,710.00	5,853.13	19,264
2023-06-19	6,730.00	6,880.00	6,660.00	6,780.00	5,914.19	102,769
2023-06-16	6,700.00	6,800.00	6,670.00	6,700.00	5,844.41	23,986
2023-06-15	6,790.00	6,860.00	6,470.00	6,700.00	5,844.41	54,824
2023-06-14	6,840.00	7,000.00	6,770.00	6,790.00	5,922.92	41,993
2023-06-13	6,890.00	6,960.00	6,730.00	6,870.00	5,992.70	55,873
2023-06-12	6,760.00	7,300.00	6,700.00	6,890.00	6,010.15	476,824
2023-06-09	6,680.00	6,880.00	6,670.00	6,760.00	5,896.75	30,326
2023-06-08	6,800.00	6,830.00	6,610.00	6,660.00	5,809.52	37,930
2023-06-07	6,720.00	6,840.00	6,650.00	6,770.00	5,905.47	35,119
2023-06-05	6,680.00	6,720.00	6,650.00	6,680.00	5,826.96	9,537
2023-06-02	6,600.00	6,720.00	6,600.00	6,700.00	5,844.41	21,966
2023-06-01	6,570.00	6,690.00	6,470.00	6,600.00	5,757.18	15,558
2023-05-31	6,580.00	6,710.00	6,570.00	6,570.00	5,731.01	14,932
2023-05-30	6,530.00	6,680.00	6,490.00	6,580.00	5,739.73	24,398
2023-05-26	6,660.00	6,680.00	6,490.00	6,530.00	5,696.12	44,682
2023-05-25	6,670.00	6,700.00	6,570.00	6,650.00	5,800.79	28,250
2023-05-24	6,780.00	6,830.00	6,620.00	6,620.00	5,774.63	39,070
2023-05-23	6,870.00	6,940.00	6,720.00	6,790.00	5,922.92	32,515
2023-05-22	6,800.00	6,860.00	6,750.00	6,850.00	5,975.25	23,738
2023-05-19	6,870.00	6,870.00	6,740.00	6,840.00	5,966.53	25,447
2023-05-18	6,790.00	6,860.00	6,740.00	6,840.00	5,966.53	32,756
2023-05-17	6,740.00	6,820.00	6,680.00	6,760.00	5,896.75	35,119
2023-05-16	6,830.00	6,860.00	6,620.00	6,740.00	5,879.30	56,837
2023-05-15	6,940.00	6,950.00	6,730.00	6,790.00	5,922.92	40,632
2023-05-12	7,000.00	7,200.00	6,830.00	6,950.00	6,062.48	106,809
2023-05-11	7,170.00	7,170.00	6,810.00	7,000.00	6,106.10	73,698
2023-05-10	6,920.00	7,180.00	6,890.00	7,100.00	6,193.33	95,361
2023-05-09	6,870.00	7,010.00	6,710.00	6,960.00	6,071.21	68,814

← NewerPage 14 of 21 · 1,228 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.