Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,000.00 | 8,530.00 | 8,000.00 | 8,490.00 | 7,181.77 | 228,786 |
| 2022-02-17 | 8,140.00 | 8,360.00 | 8,010.00 | 8,190.00 | 6,928.00 | 246,566 |
| 2022-02-16 | 7,850.00 | 8,090.00 | 7,810.00 | 8,090.00 | 6,843.40 | 142,907 |
| 2022-02-15 | 7,790.00 | 7,800.00 | 7,570.00 | 7,700.00 | 6,513.50 | 108,087 |
| 2022-02-14 | 7,530.00 | 7,900.00 | 7,350.00 | 7,760.00 | 6,564.25 | 249,881 |
| 2022-02-11 | 7,820.00 | 7,850.00 | 7,700.00 | 7,700.00 | 6,513.50 | 104,628 |
| 2022-02-10 | 7,990.00 | 8,000.00 | 7,600.00 | 7,840.00 | 6,631.93 | 178,654 |
| 2022-02-09 | 8,140.00 | 8,140.00 | 7,890.00 | 7,950.00 | 6,724.98 | 163,826 |
| 2022-02-08 | 8,130.00 | 8,430.00 | 8,000.00 | 8,060.00 | 6,818.03 | 236,756 |
| 2022-02-07 | 8,130.00 | 8,280.00 | 8,100.00 | 8,150.00 | 6,894.16 | 128,172 |
| 2022-02-04 | 8,080.00 | 8,200.00 | 7,980.00 | 8,180.00 | 6,919.54 | 131,536 |
| 2022-02-03 | 8,390.00 | 8,390.00 | 8,050.00 | 8,090.00 | 6,843.40 | 155,929 |
| 2022-01-28 | 7,830.00 | 8,320.00 | 7,830.00 | 8,250.00 | 6,978.75 | 234,706 |
| 2022-01-27 | 8,120.00 | 8,120.00 | 7,730.00 | 7,830.00 | 6,623.47 | 121,271 |
| 2022-01-26 | 7,970.00 | 8,150.00 | 7,880.00 | 7,980.00 | 6,750.35 | 114,515 |
| 2022-01-25 | 8,200.00 | 8,280.00 | 7,880.00 | 7,970.00 | 6,741.90 | 392,401 |
| 2022-01-24 | 8,100.00 | 8,380.00 | 7,860.00 | 8,280.00 | 7,004.13 | 226,870 |
| 2022-01-21 | 8,000.00 | 8,210.00 | 7,920.00 | 8,170.00 | 6,911.08 | 82,527 |
| 2022-01-20 | 7,880.00 | 8,060.00 | 7,800.00 | 8,050.00 | 6,809.57 | 81,353 |
| 2022-01-19 | 8,050.00 | 8,280.00 | 7,600.00 | 7,880.00 | 6,665.76 | 260,333 |
| 2022-01-18 | 8,310.00 | 8,370.00 | 8,110.00 | 8,180.00 | 6,919.54 | 106,101 |
| 2022-01-17 | 8,510.00 | 8,650.00 | 8,190.00 | 8,270.00 | 6,995.67 | 178,431 |
| 2022-01-14 | 8,590.00 | 8,780.00 | 8,530.00 | 8,590.00 | 7,266.36 | 217,528 |
| 2022-01-13 | 8,400.00 | 8,990.00 | 8,330.00 | 8,710.00 | 7,367.87 | 375,371 |
| 2022-01-12 | 8,200.00 | 8,750.00 | 8,180.00 | 8,410.00 | 7,114.10 | 414,039 |
| 2022-01-11 | 8,620.00 | 8,660.00 | 8,100.00 | 8,160.00 | 6,902.62 | 352,265 |
| 2022-01-10 | 8,850.00 | 9,190.00 | 8,650.00 | 8,660.00 | 7,325.57 | 999,546 |
| 2022-01-07 | 8,630.00 | 8,880.00 | 8,400.00 | 8,880.00 | 7,511.67 | 203,256 |
| 2022-01-06 | 8,580.00 | 9,020.00 | 8,580.00 | 8,670.00 | 7,334.03 | 268,458 |
| 2022-01-05 | 8,650.00 | 8,760.00 | 8,550.00 | 8,710.00 | 7,367.87 | 175,927 |
| 2022-01-04 | 8,420.00 | 9,260.00 | 8,420.00 | 8,650.00 | 7,317.11 | 523,723 |
| 2022-01-03 | 8,360.00 | 8,440.00 | 8,100.00 | 8,370.00 | 7,080.26 | 201,616 |
| 2021-12-30 | 8,500.00 | 8,520.00 | 8,260.00 | 8,370.00 | 7,080.26 | 251,090 |
| 2021-12-29 | 8,360.00 | 8,760.00 | 8,360.00 | 8,530.00 | 7,215.60 | 266,458 |
| 2021-12-28 | 8,400.00 | 8,490.00 | 8,290.00 | 8,450.00 | 7,021.05 | 111,479 |
| 2021-12-27 | 8,320.00 | 8,540.00 | 8,180.00 | 8,400.00 | 6,979.50 | 164,155 |
| 2021-12-24 | 8,150.00 | 8,250.00 | 8,100.00 | 8,250.00 | 6,854.87 | 80,075 |
| 2021-12-23 | 8,340.00 | 8,340.00 | 8,050.00 | 8,150.00 | 6,771.78 | 203,129 |
| 2021-12-22 | 8,250.00 | 8,440.00 | 8,150.00 | 8,310.00 | 6,904.72 | 165,434 |
| 2021-12-21 | 8,030.00 | 8,270.00 | 7,900.00 | 8,260.00 | 6,863.18 | 158,818 |
| 2021-12-20 | 8,240.00 | 8,240.00 | 7,990.00 | 8,000.00 | 6,647.14 | 168,978 |
| 2021-12-17 | 8,190.00 | 8,310.00 | 8,140.00 | 8,290.00 | 6,888.10 | 72,081 |
| 2021-12-16 | 8,430.00 | 8,430.00 | 8,150.00 | 8,230.00 | 6,838.25 | 82,592 |
| 2021-12-15 | 8,190.00 | 8,390.00 | 8,100.00 | 8,310.00 | 6,904.72 | 140,101 |
| 2021-12-14 | 8,080.00 | 8,330.00 | 8,040.00 | 8,220.00 | 6,829.94 | 103,929 |
| 2021-12-13 | 8,040.00 | 8,170.00 | 8,020.00 | 8,090.00 | 6,721.92 | 83,683 |
| 2021-12-10 | 8,200.00 | 8,240.00 | 7,990.00 | 8,050.00 | 6,688.69 | 175,691 |
| 2021-12-09 | 8,070.00 | 8,440.00 | 7,980.00 | 8,250.00 | 6,854.87 | 220,256 |
| 2021-12-08 | 8,120.00 | 8,250.00 | 7,960.00 | 8,050.00 | 6,688.69 | 146,644 |
| 2021-12-07 | 8,090.00 | 8,300.00 | 7,980.00 | 8,040.00 | 6,680.38 | 129,902 |
| 2021-12-06 | 7,970.00 | 8,170.00 | 7,900.00 | 8,030.00 | 6,672.07 | 99,017 |
| 2021-12-03 | 8,420.00 | 8,440.00 | 7,970.00 | 8,110.00 | 6,738.54 | 451,506 |
| 2021-12-02 | 7,810.00 | 8,470.00 | 7,770.00 | 8,420.00 | 6,996.12 | 472,454 |
| 2021-12-01 | 7,290.00 | 7,990.00 | 7,150.00 | 7,880.00 | 6,547.44 | 377,054 |
| 2021-11-30 | 7,680.00 | 7,720.00 | 7,140.00 | 7,300.00 | 6,065.52 | 348,934 |
| 2021-11-29 | 7,450.00 | 7,700.00 | 7,350.00 | 7,530.00 | 6,256.62 | 266,447 |
| 2021-11-26 | 8,010.00 | 8,150.00 | 7,670.00 | 7,790.00 | 6,472.66 | 273,302 |
| 2021-11-25 | 7,980.00 | 8,290.00 | 7,840.00 | 8,050.00 | 6,688.69 | 379,386 |
| 2021-11-24 | 7,560.00 | 8,060.00 | 7,470.00 | 7,990.00 | 6,638.83 | 534,566 |
| 2021-11-23 | 7,430.00 | 7,620.00 | 7,340.00 | 7,430.00 | 6,173.53 | 163,057 |
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.