Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,780.00 | 6,790.00 | 6,670.00 | 6,670.00 | 5,681.23 | 75,946 |
| 2022-11-10 | 6,650.00 | 6,730.00 | 6,590.00 | 6,730.00 | 5,732.34 | 43,897 |
| 2022-11-09 | 6,780.00 | 6,790.00 | 6,700.00 | 6,730.00 | 5,732.34 | 33,477 |
| 2022-11-08 | 6,630.00 | 6,740.00 | 6,630.00 | 6,720.00 | 5,723.82 | 29,632 |
| 2022-11-07 | 6,590.00 | 6,680.00 | 6,570.00 | 6,670.00 | 5,681.23 | 45,796 |
| 2022-11-04 | 6,630.00 | 6,700.00 | 6,530.00 | 6,670.00 | 5,681.23 | 62,372 |
| 2022-11-03 | 6,470.00 | 6,710.00 | 6,470.00 | 6,710.00 | 5,715.30 | 33,709 |
| 2022-11-02 | 6,900.00 | 6,900.00 | 6,690.00 | 6,700.00 | 5,706.79 | 67,680 |
| 2022-11-01 | 6,800.00 | 6,940.00 | 6,800.00 | 6,910.00 | 5,885.66 | 34,083 |
| 2022-10-31 | 6,940.00 | 6,940.00 | 6,670.00 | 6,810.00 | 5,800.48 | 109,803 |
| 2022-10-28 | 6,940.00 | 7,040.00 | 6,940.00 | 7,010.00 | 5,970.83 | 41,850 |
| 2022-10-27 | 7,040.00 | 7,140.00 | 7,040.00 | 7,070.00 | 6,021.94 | 41,533 |
| 2022-10-26 | 7,100.00 | 7,130.00 | 7,010.00 | 7,060.00 | 6,013.42 | 38,940 |
| 2022-10-25 | 6,880.00 | 7,130.00 | 6,880.00 | 7,120.00 | 6,064.52 | 105,055 |
| 2022-10-24 | 6,820.00 | 7,000.00 | 6,820.00 | 6,840.00 | 5,826.03 | 77,604 |
| 2022-10-21 | 6,700.00 | 6,850.00 | 6,700.00 | 6,760.00 | 5,757.89 | 28,964 |
| 2022-10-20 | 6,800.00 | 6,850.00 | 6,680.00 | 6,790.00 | 5,783.44 | 27,166 |
| 2022-10-19 | 6,930.00 | 6,930.00 | 6,760.00 | 6,800.00 | 5,791.96 | 40,062 |
| 2022-10-18 | 6,770.00 | 6,900.00 | 6,660.00 | 6,880.00 | 5,860.10 | 51,864 |
| 2022-10-17 | 6,570.00 | 6,880.00 | 6,510.00 | 6,730.00 | 5,732.34 | 61,191 |
| 2022-10-14 | 6,510.00 | 6,670.00 | 6,510.00 | 6,670.00 | 5,681.23 | 45,910 |
| 2022-10-13 | 6,660.00 | 6,760.00 | 6,470.00 | 6,470.00 | 5,510.88 | 86,481 |
| 2022-10-12 | 6,780.00 | 6,810.00 | 6,650.00 | 6,790.00 | 5,783.44 | 55,634 |
| 2022-10-11 | 6,950.00 | 6,950.00 | 6,720.00 | 6,820.00 | 5,809.00 | 38,103 |
| 2022-10-07 | 6,900.00 | 7,020.00 | 6,890.00 | 6,970.00 | 5,936.76 | 28,582 |
| 2022-10-06 | 6,790.00 | 6,990.00 | 6,750.00 | 6,960.00 | 5,928.24 | 57,566 |
| 2022-10-05 | 6,940.00 | 6,940.00 | 6,610.00 | 6,790.00 | 5,783.44 | 70,959 |
| 2022-10-04 | 6,760.00 | 6,860.00 | 6,750.00 | 6,840.00 | 5,826.03 | 55,326 |
| 2022-09-30 | 6,560.00 | 6,760.00 | 6,530.00 | 6,760.00 | 5,757.89 | 49,510 |
| 2022-09-29 | 6,820.00 | 6,920.00 | 6,660.00 | 6,670.00 | 5,681.23 | 79,811 |
| 2022-09-28 | 6,500.00 | 6,800.00 | 6,400.00 | 6,760.00 | 5,757.89 | 132,601 |
| 2022-09-27 | 6,540.00 | 6,800.00 | 6,540.00 | 6,690.00 | 5,698.27 | 84,771 |
| 2022-09-26 | 6,920.00 | 6,920.00 | 6,600.00 | 6,660.00 | 5,672.72 | 140,065 |
| 2022-09-23 | 7,030.00 | 7,140.00 | 6,890.00 | 6,950.00 | 5,919.73 | 68,935 |
| 2022-09-22 | 6,910.00 | 7,070.00 | 6,900.00 | 7,030.00 | 5,987.87 | 59,414 |
| 2022-09-21 | 6,950.00 | 7,070.00 | 6,920.00 | 7,000.00 | 5,962.31 | 38,712 |
| 2022-09-20 | 6,970.00 | 6,980.00 | 6,850.00 | 6,940.00 | 5,911.21 | 34,801 |
| 2022-09-19 | 6,910.00 | 7,030.00 | 6,840.00 | 6,910.00 | 5,885.66 | 70,451 |
| 2022-09-16 | 6,800.00 | 6,960.00 | 6,800.00 | 6,900.00 | 5,877.14 | 87,409 |
| 2022-09-15 | 7,080.00 | 7,090.00 | 6,850.00 | 6,910.00 | 5,885.66 | 96,305 |
| 2022-09-14 | 6,730.00 | 7,300.00 | 6,510.00 | 6,980.00 | 5,945.28 | 363,164 |
| 2022-09-13 | 6,960.00 | 6,960.00 | 6,610.00 | 6,830.00 | 5,817.51 | 236,487 |
| 2022-09-08 | 6,650.00 | 6,690.00 | 6,420.00 | 6,420.00 | 5,468.29 | 84,450 |
| 2022-09-07 | 6,620.00 | 6,720.00 | 6,540.00 | 6,650.00 | 5,664.20 | 35,578 |
| 2022-09-06 | 6,440.00 | 6,730.00 | 6,440.00 | 6,730.00 | 5,732.34 | 44,677 |
| 2022-09-05 | 6,560.00 | 6,640.00 | 6,300.00 | 6,480.00 | 5,519.40 | 179,823 |
| 2022-09-02 | 6,700.00 | 6,710.00 | 6,520.00 | 6,570.00 | 5,596.06 | 46,195 |
| 2022-09-01 | 7,040.00 | 7,040.00 | 6,610.00 | 6,640.00 | 5,655.68 | 161,525 |
| 2022-08-31 | 6,960.00 | 7,030.00 | 6,920.00 | 6,990.00 | 5,953.80 | 25,316 |
| 2022-08-30 | 6,890.00 | 7,000.00 | 6,850.00 | 6,990.00 | 5,953.80 | 20,510 |
| 2022-08-29 | 6,970.00 | 6,990.00 | 6,820.00 | 6,920.00 | 5,894.17 | 65,073 |
| 2022-08-26 | 7,240.00 | 7,280.00 | 7,130.00 | 7,150.00 | 6,090.08 | 29,613 |
| 2022-08-25 | 7,140.00 | 7,280.00 | 7,100.00 | 7,200.00 | 6,132.67 | 31,814 |
| 2022-08-24 | 7,060.00 | 7,210.00 | 7,060.00 | 7,100.00 | 6,047.49 | 50,870 |
| 2022-08-23 | 7,030.00 | 7,170.00 | 6,970.00 | 7,080.00 | 6,030.45 | 52,691 |
| 2022-08-22 | 7,220.00 | 7,280.00 | 7,030.00 | 7,060.00 | 6,013.42 | 93,135 |
| 2022-08-19 | 7,270.00 | 7,410.00 | 7,230.00 | 7,300.00 | 6,217.84 | 46,281 |
| 2022-08-18 | 7,380.00 | 7,380.00 | 7,270.00 | 7,320.00 | 6,234.88 | 35,747 |
| 2022-08-17 | 7,600.00 | 7,610.00 | 7,350.00 | 7,380.00 | 6,285.98 | 137,454 |
| 2022-08-16 | 7,690.00 | 7,750.00 | 7,590.00 | 7,600.00 | 6,473.37 | 62,179 |
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.