Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,600.00 | 7,710.00 | 7,540.00 | 7,690.00 | 6,550.03 | 61,983 |
| 2022-08-11 | 7,710.00 | 7,730.00 | 7,570.00 | 7,600.00 | 6,473.37 | 58,333 |
| 2022-08-10 | 7,550.00 | 7,730.00 | 7,510.00 | 7,610.00 | 6,481.89 | 108,837 |
| 2022-08-09 | 7,650.00 | 7,740.00 | 7,510.00 | 7,550.00 | 6,430.78 | 93,803 |
| 2022-08-08 | 7,670.00 | 7,790.00 | 7,500.00 | 7,730.00 | 6,584.10 | 45,811 |
| 2022-08-05 | 7,700.00 | 7,730.00 | 7,600.00 | 7,670.00 | 6,532.99 | 45,369 |
| 2022-08-04 | 7,800.00 | 7,800.00 | 7,670.00 | 7,730.00 | 6,584.10 | 43,858 |
| 2022-08-03 | 7,780.00 | 7,820.00 | 7,650.00 | 7,740.00 | 6,592.62 | 45,295 |
| 2022-08-02 | 7,790.00 | 7,900.00 | 7,700.00 | 7,780.00 | 6,626.69 | 62,507 |
| 2022-08-01 | 7,770.00 | 7,840.00 | 7,700.00 | 7,800.00 | 6,643.72 | 38,875 |
| 2022-07-29 | 7,640.00 | 7,810.00 | 7,640.00 | 7,770.00 | 6,618.17 | 55,618 |
| 2022-07-28 | 7,690.00 | 7,690.00 | 7,540.00 | 7,660.00 | 6,524.47 | 44,615 |
| 2022-07-27 | 7,430.00 | 7,610.00 | 7,420.00 | 7,570.00 | 6,447.82 | 33,106 |
| 2022-07-26 | 7,440.00 | 7,600.00 | 7,400.00 | 7,490.00 | 6,379.68 | 32,567 |
| 2022-07-25 | 7,220.00 | 7,460.00 | 7,220.00 | 7,440.00 | 6,337.09 | 52,812 |
| 2022-07-22 | 7,240.00 | 7,390.00 | 7,230.00 | 7,280.00 | 6,200.81 | 22,393 |
| 2022-07-21 | 7,180.00 | 7,400.00 | 7,180.00 | 7,260.00 | 6,183.77 | 57,435 |
| 2022-07-20 | 7,270.00 | 7,300.00 | 7,160.00 | 7,190.00 | 6,124.15 | 32,523 |
| 2022-07-19 | 7,240.00 | 7,360.00 | 6,760.00 | 7,190.00 | 6,124.15 | 60,884 |
| 2022-07-18 | 7,120.00 | 7,250.00 | 7,020.00 | 7,250.00 | 6,175.25 | 53,900 |
| 2022-07-15 | 7,150.00 | 7,190.00 | 6,960.00 | 6,990.00 | 5,953.80 | 73,083 |
| 2022-07-14 | 7,230.00 | 7,270.00 | 7,100.00 | 7,140.00 | 6,081.56 | 42,121 |
| 2022-07-13 | 7,280.00 | 7,370.00 | 7,160.00 | 7,250.00 | 6,175.25 | 72,468 |
| 2022-07-12 | 7,380.00 | 7,480.00 | 7,320.00 | 7,400.00 | 6,303.02 | 68,195 |
| 2022-07-11 | 7,340.00 | 7,880.00 | 7,230.00 | 7,500.00 | 6,388.19 | 152,192 |
| 2022-07-08 | 7,360.00 | 7,470.00 | 7,310.00 | 7,340.00 | 6,251.91 | 70,837 |
| 2022-07-07 | 7,040.00 | 7,500.00 | 7,040.00 | 7,330.00 | 6,243.39 | 121,346 |
| 2022-07-06 | 7,090.00 | 7,200.00 | 6,900.00 | 7,080.00 | 6,030.45 | 83,197 |
| 2022-07-05 | 6,830.00 | 7,080.00 | 6,830.00 | 7,080.00 | 6,030.45 | 66,613 |
| 2022-07-04 | 7,250.00 | 7,250.00 | 6,750.00 | 6,830.00 | 5,817.51 | 213,881 |
| 2022-07-01 | 7,130.00 | 7,400.00 | 7,040.00 | 7,250.00 | 6,175.25 | 78,135 |
| 2022-06-30 | 7,380.00 | 7,440.00 | 7,150.00 | 7,200.00 | 6,132.67 | 54,567 |
| 2022-06-29 | 7,090.00 | 7,480.00 | 7,080.00 | 7,380.00 | 6,285.98 | 117,280 |
| 2022-06-28 | 6,930.00 | 7,280.00 | 6,930.00 | 7,280.00 | 6,158.22 | 144,709 |
| 2022-06-27 | 6,700.00 | 7,070.00 | 6,640.00 | 6,990.00 | 5,912.90 | 101,765 |
| 2022-06-24 | 6,250.00 | 6,780.00 | 6,230.00 | 6,680.00 | 5,650.67 | 217,339 |
| 2022-06-23 | 6,590.00 | 6,730.00 | 6,290.00 | 6,290.00 | 5,320.77 | 255,917 |
| 2022-06-22 | 7,280.00 | 7,440.00 | 6,610.00 | 6,660.00 | 5,633.75 | 305,049 |
| 2022-06-21 | 7,440.00 | 7,440.00 | 7,220.00 | 7,320.00 | 6,192.05 | 116,771 |
| 2022-06-20 | 8,020.00 | 8,020.00 | 7,190.00 | 7,310.00 | 6,183.60 | 324,852 |
| 2022-06-17 | 7,900.00 | 8,110.00 | 7,680.00 | 8,020.00 | 6,784.19 | 273,971 |
| 2022-06-16 | 8,470.00 | 8,480.00 | 8,180.00 | 8,210.00 | 6,944.91 | 225,920 |
| 2022-06-15 | 8,620.00 | 8,770.00 | 8,230.00 | 8,420.00 | 7,122.55 | 336,078 |
| 2022-06-14 | 8,180.00 | 8,820.00 | 8,150.00 | 8,680.00 | 7,342.49 | 558,635 |
| 2022-06-13 | 8,300.00 | 8,660.00 | 8,280.00 | 8,370.00 | 7,080.26 | 338,668 |
| 2022-06-10 | 8,410.00 | 8,600.00 | 8,250.00 | 8,540.00 | 7,224.06 | 422,090 |
| 2022-06-09 | 7,910.00 | 8,430.00 | 7,860.00 | 8,400.00 | 7,105.64 | 617,823 |
| 2022-06-08 | 7,550.00 | 7,930.00 | 7,450.00 | 7,920.00 | 6,699.60 | 282,888 |
| 2022-06-07 | 7,230.00 | 7,630.00 | 7,230.00 | 7,630.00 | 6,454.29 | 275,502 |
| 2022-06-03 | 7,300.00 | 7,450.00 | 7,140.00 | 7,300.00 | 6,175.14 | 336,044 |
| 2022-06-02 | 7,770.00 | 7,900.00 | 7,220.00 | 7,220.00 | 6,107.46 | 706,228 |
| 2022-05-31 | 7,850.00 | 7,870.00 | 7,620.00 | 7,840.00 | 6,631.93 | 297,511 |
| 2022-05-30 | 7,580.00 | 7,910.00 | 7,510.00 | 7,810.00 | 6,606.55 | 239,252 |
| 2022-05-27 | 7,540.00 | 7,760.00 | 7,450.00 | 7,500.00 | 6,344.32 | 192,794 |
| 2022-05-26 | 7,510.00 | 7,680.00 | 7,410.00 | 7,500.00 | 6,344.32 | 174,524 |
| 2022-05-25 | 7,610.00 | 7,700.00 | 7,350.00 | 7,470.00 | 6,318.94 | 315,405 |
| 2022-05-24 | 8,090.00 | 8,090.00 | 7,460.00 | 7,600.00 | 6,428.91 | 335,065 |
| 2022-05-23 | 8,340.00 | 8,380.00 | 8,020.00 | 8,020.00 | 6,784.19 | 176,324 |
| 2022-05-20 | 8,040.00 | 8,430.00 | 8,040.00 | 8,260.00 | 6,987.21 | 171,810 |
| 2022-05-19 | 7,870.00 | 8,100.00 | 7,870.00 | 8,060.00 | 6,818.03 | 115,249 |
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.