Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,470.00 | 8,480.00 | 8,150.00 | 8,160.00 | 6,902.62 | 180,176 |
| 2022-05-17 | 8,130.00 | 8,670.00 | 8,080.00 | 8,320.00 | 7,037.96 | 411,705 |
| 2022-05-16 | 8,000.00 | 8,250.00 | 7,890.00 | 8,110.00 | 6,860.32 | 193,653 |
| 2022-05-13 | 7,910.00 | 8,090.00 | 7,870.00 | 7,920.00 | 6,699.60 | 158,287 |
| 2022-05-12 | 8,000.00 | 8,290.00 | 7,930.00 | 7,940.00 | 6,716.52 | 290,016 |
| 2022-05-11 | 8,070.00 | 8,140.00 | 7,880.00 | 7,990.00 | 6,758.81 | 246,506 |
| 2022-05-10 | 8,180.00 | 8,230.00 | 7,850.00 | 8,160.00 | 6,902.62 | 518,943 |
| 2022-05-09 | 9,290.00 | 9,320.00 | 8,230.00 | 8,430.00 | 7,131.01 | 896,432 |
| 2022-05-06 | 9,270.00 | 9,470.00 | 9,070.00 | 9,360.00 | 7,917.71 | 416,068 |
| 2022-05-04 | 9,670.00 | 9,960.00 | 9,340.00 | 9,580.00 | 8,103.81 | 918,026 |
| 2022-05-03 | 10,150.00 | 10,500.00 | 9,510.00 | 9,670.00 | 8,179.94 | 807,373 |
| 2022-05-02 | 10,350.00 | 10,700.00 | 10,250.00 | 10,250.00 | 8,670.57 | 240,227 |
| 2022-04-29 | 10,400.00 | 10,600.00 | 10,100.00 | 10,550.00 | 8,924.34 | 297,660 |
| 2022-04-28 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 8,712.86 | 263,334 |
| 2022-04-27 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 8,459.09 | 258,825 |
| 2022-04-26 | 9,600.00 | 10,100.00 | 9,580.00 | 10,100.00 | 8,543.68 | 374,576 |
| 2022-04-25 | 9,320.00 | 9,760.00 | 9,300.00 | 9,580.00 | 8,103.81 | 185,391 |
| 2022-04-22 | 9,540.00 | 9,650.00 | 9,440.00 | 9,570.00 | 8,095.35 | 124,412 |
| 2022-04-21 | 9,400.00 | 9,820.00 | 9,360.00 | 9,590.00 | 8,112.27 | 230,905 |
| 2022-04-20 | 9,590.00 | 9,590.00 | 9,350.00 | 9,480.00 | 8,019.22 | 119,175 |
| 2022-04-19 | 9,220.00 | 9,480.00 | 9,110.00 | 9,480.00 | 8,019.22 | 179,780 |
| 2022-04-18 | 9,520.00 | 9,550.00 | 9,170.00 | 9,210.00 | 7,790.82 | 289,020 |
| 2022-04-15 | 9,330.00 | 9,840.00 | 9,100.00 | 9,490.00 | 8,027.68 | 542,148 |
| 2022-04-14 | 9,060.00 | 9,470.00 | 9,060.00 | 9,350.00 | 7,909.25 | 694,851 |
| 2022-04-13 | 9,310.00 | 9,340.00 | 9,010.00 | 9,010.00 | 7,621.64 | 685,785 |
| 2022-04-12 | 9,730.00 | 9,880.00 | 9,190.00 | 9,250.00 | 7,824.66 | 1,014,841 |
| 2022-04-11 | 11,000.00 | 11,250.00 | 9,880.00 | 9,880.00 | 8,357.58 | 1,302,859 |
| 2022-04-08 | 11,150.00 | 11,250.00 | 10,800.00 | 11,100.00 | 9,389.59 | 233,861 |
| 2022-04-07 | 12,350.00 | 12,600.00 | 10,750.00 | 11,050.00 | 9,347.30 | 1,191,637 |
| 2022-04-06 | 12,000.00 | 12,650.00 | 11,800.00 | 12,500.00 | 10,573.86 | 474,910 |
| 2022-04-05 | 12,100.00 | 12,450.00 | 11,950.00 | 12,150.00 | 10,277.80 | 358,123 |
| 2022-04-04 | 12,000.00 | 12,200.00 | 11,500.00 | 12,150.00 | 10,277.80 | 502,223 |
| 2022-04-01 | 11,650.00 | 12,700.00 | 11,650.00 | 12,150.00 | 10,277.80 | 1,318,339 |
| 2022-03-31 | 12,150.00 | 12,400.00 | 11,600.00 | 11,850.00 | 10,024.02 | 724,081 |
| 2022-03-30 | 11,500.00 | 12,300.00 | 11,300.00 | 12,000.00 | 10,150.91 | 1,078,992 |
| 2022-03-29 | 11,500.00 | 11,600.00 | 11,150.00 | 11,200.00 | 9,474.18 | 350,055 |
| 2022-03-28 | 11,750.00 | 12,300.00 | 11,100.00 | 11,300.00 | 9,558.77 | 491,238 |
| 2022-03-25 | 12,050.00 | 12,450.00 | 11,500.00 | 11,600.00 | 9,812.55 | 851,902 |
| 2022-03-24 | 10,350.00 | 12,300.00 | 10,300.00 | 12,300.00 | 10,404.68 | 2,264,715 |
| 2022-03-23 | 10,250.00 | 10,550.00 | 10,000.00 | 10,500.00 | 8,882.05 | 762,094 |
| 2022-03-22 | 11,450.00 | 11,500.00 | 10,000.00 | 10,100.00 | 8,543.68 | 1,761,193 |
| 2022-03-21 | 11,500.00 | 11,650.00 | 11,300.00 | 11,500.00 | 9,727.95 | 253,497 |
| 2022-03-18 | 11,650.00 | 11,750.00 | 11,350.00 | 11,550.00 | 9,770.25 | 288,194 |
| 2022-03-17 | 12,400.00 | 12,550.00 | 11,250.00 | 11,600.00 | 9,812.55 | 1,020,682 |
| 2022-03-16 | 12,850.00 | 13,200.00 | 12,400.00 | 12,450.00 | 10,531.57 | 351,107 |
| 2022-03-15 | 12,750.00 | 12,950.00 | 12,450.00 | 12,900.00 | 10,912.23 | 182,827 |
| 2022-03-14 | 12,950.00 | 13,500.00 | 12,600.00 | 12,850.00 | 10,869.93 | 406,349 |
| 2022-03-11 | 12,450.00 | 13,250.00 | 12,400.00 | 13,000.00 | 10,996.82 | 580,506 |
| 2022-03-10 | 12,200.00 | 13,650.00 | 11,500.00 | 12,550.00 | 10,616.16 | 1,497,795 |
| 2022-03-08 | 11,700.00 | 11,900.00 | 11,000.00 | 11,650.00 | 9,854.84 | 496,576 |
| 2022-03-07 | 12,450.00 | 13,200.00 | 11,550.00 | 11,850.00 | 10,024.02 | 619,095 |
| 2022-03-04 | 11,850.00 | 12,700.00 | 11,750.00 | 12,600.00 | 10,658.45 | 690,728 |
| 2022-03-03 | 11,200.00 | 12,300.00 | 11,000.00 | 12,000.00 | 10,150.91 | 2,329,135 |
| 2022-03-02 | 9,050.00 | 11,800.00 | 9,020.00 | 10,900.00 | 9,220.41 | 4,306,853 |
| 2022-02-28 | 8,970.00 | 9,190.00 | 8,950.00 | 9,080.00 | 7,680.85 | 127,026 |
| 2022-02-25 | 8,630.00 | 9,080.00 | 8,630.00 | 9,050.00 | 7,655.48 | 282,588 |
| 2022-02-24 | 8,590.00 | 8,750.00 | 8,360.00 | 8,550.00 | 7,232.52 | 214,032 |
| 2022-02-23 | 8,370.00 | 8,690.00 | 8,370.00 | 8,680.00 | 7,342.49 | 158,372 |
| 2022-02-22 | 8,270.00 | 8,450.00 | 8,270.00 | 8,380.00 | 7,088.72 | 95,624 |
| 2022-02-21 | 8,380.00 | 8,500.00 | 8,270.00 | 8,480.00 | 7,173.31 | 86,859 |
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.