Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,470.00 | 5,550.00 | 5,400.00 | 5,540.00 | 5,188.37 | 376,777 |
| 2025-04-22 | 5,550.00 | 5,560.00 | 5,410.00 | 5,440.00 | 5,094.72 | 379,502 |
| 2025-04-21 | 5,640.00 | 5,670.00 | 5,520.00 | 5,530.00 | 5,179.00 | 438,279 |
| 2025-04-18 | 5,590.00 | 5,700.00 | 5,530.00 | 5,650.00 | 5,291.39 | 439,384 |
| 2025-04-17 | 5,570.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,225.83 | 495,265 |
| 2025-04-16 | 5,860.00 | 5,870.00 | 5,560.00 | 5,590.00 | 5,235.20 | 851,747 |
| 2025-04-15 | 5,900.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,431.87 | 1,176,313 |
| 2025-04-14 | 5,810.00 | 6,100.00 | 5,810.00 | 5,870.00 | 5,497.42 | 6,693,552 |
| 2025-04-11 | 9,060.00 | 9,060.00 | 8,120.00 | 8,290.00 | 7,763.82 | 857,120 |
| 2025-04-10 | 9,300.00 | 9,320.00 | 8,640.00 | 9,040.00 | 8,466.22 | 853,199 |
| 2025-04-09 | 10,400.00 | 10,400.00 | 9,090.00 | 9,220.00 | 8,634.80 | 1,233,098 |
| 2025-04-08 | 9,330.00 | 11,440.00 | 9,210.00 | 10,430.00 | 9,768.00 | 6,273,468 |
| 2025-04-07 | 8,840.00 | 9,470.00 | 8,320.00 | 8,890.00 | 8,325.74 | 2,785,035 |
| 2025-04-04 | 7,190.00 | 9,260.00 | 6,840.00 | 8,940.00 | 8,372.57 | 4,312,923 |
| 2025-04-03 | 7,330.00 | 7,730.00 | 6,920.00 | 7,130.00 | 6,677.45 | 478,083 |
| 2025-04-02 | 7,750.00 | 7,770.00 | 7,240.00 | 7,450.00 | 6,977.14 | 196,735 |
| 2025-04-01 | 6,930.00 | 7,980.00 | 6,930.00 | 7,570.00 | 7,089.52 | 547,283 |
| 2025-03-31 | 7,020.00 | 7,030.00 | 6,850.00 | 6,930.00 | 6,490.14 | 144,985 |
| 2025-03-28 | 7,370.00 | 7,520.00 | 7,090.00 | 7,170.00 | 6,714.91 | 177,394 |
| 2025-03-27 | 7,300.00 | 7,620.00 | 7,140.00 | 7,370.00 | 6,902.22 | 199,921 |
| 2025-03-26 | 7,360.00 | 7,560.00 | 7,310.00 | 7,340.00 | 6,874.12 | 136,848 |
| 2025-03-25 | 7,310.00 | 7,420.00 | 7,180.00 | 7,320.00 | 6,855.39 | 126,784 |
| 2025-03-24 | 7,310.00 | 7,590.00 | 7,220.00 | 7,310.00 | 6,846.03 | 165,191 |
| 2025-03-21 | 7,320.00 | 7,570.00 | 7,100.00 | 7,420.00 | 6,949.04 | 268,666 |
| 2025-03-20 | 8,010.00 | 8,100.00 | 7,140.00 | 7,420.00 | 6,949.04 | 690,573 |
| 2025-03-19 | 8,750.00 | 8,770.00 | 8,170.00 | 8,170.00 | 7,651.44 | 218,752 |
| 2025-03-18 | 8,780.00 | 8,860.00 | 8,630.00 | 8,780.00 | 8,222.72 | 96,010 |
| 2025-03-17 | 8,740.00 | 8,970.00 | 8,690.00 | 8,810.00 | 8,250.82 | 162,791 |
| 2025-03-14 | 8,450.00 | 8,820.00 | 8,430.00 | 8,740.00 | 8,185.26 | 93,339 |
| 2025-03-13 | 8,390.00 | 8,540.00 | 8,270.00 | 8,500.00 | 7,960.49 | 90,052 |
| 2025-03-12 | 8,290.00 | 8,590.00 | 8,290.00 | 8,420.00 | 7,885.57 | 102,696 |
| 2025-03-11 | 8,230.00 | 8,500.00 | 8,150.00 | 8,500.00 | 7,960.49 | 98,585 |
| 2025-03-10 | 8,250.00 | 8,480.00 | 8,200.00 | 8,330.00 | 7,801.28 | 172,690 |
| 2025-03-07 | 8,780.00 | 8,970.00 | 8,000.00 | 8,500.00 | 7,960.49 | 314,851 |
| 2025-03-06 | 8,820.00 | 8,980.00 | 8,690.00 | 8,970.00 | 8,400.66 | 84,874 |
| 2025-03-05 | 8,470.00 | 8,970.00 | 8,470.00 | 8,840.00 | 8,278.91 | 108,544 |
| 2025-03-04 | 9,240.00 | 9,270.00 | 8,490.00 | 8,570.00 | 8,026.05 | 334,724 |
| 2025-02-28 | 9,380.00 | 9,630.00 | 9,280.00 | 9,440.00 | 8,840.83 | 156,456 |
| 2025-02-27 | 9,600.00 | 9,740.00 | 9,160.00 | 9,500.00 | 8,897.02 | 344,702 |
| 2025-02-26 | 10,300.00 | 10,390.00 | 9,500.00 | 9,710.00 | 9,093.69 | 387,036 |
| 2025-02-25 | 10,270.00 | 10,350.00 | 9,980.00 | 10,300.00 | 9,646.25 | 167,384 |
| 2025-02-24 | 10,060.00 | 10,390.00 | 9,910.00 | 10,270.00 | 9,618.15 | 284,682 |
| 2025-02-21 | 10,500.00 | 10,770.00 | 10,030.00 | 10,040.00 | 9,402.75 | 310,249 |
| 2025-02-20 | 10,590.00 | 10,640.00 | 10,320.00 | 10,500.00 | 9,833.55 | 155,881 |
| 2025-02-19 | 10,390.00 | 10,600.00 | 10,060.00 | 10,570.00 | 9,899.11 | 267,134 |
| 2025-02-18 | 10,110.00 | 10,440.00 | 10,080.00 | 10,400.00 | 9,739.90 | 179,617 |
| 2025-02-17 | 9,910.00 | 10,260.00 | 9,500.00 | 10,200.00 | 9,552.59 | 242,616 |
| 2025-02-14 | 9,960.00 | 10,450.00 | 9,960.00 | 10,330.00 | 9,674.34 | 331,556 |
| 2025-02-13 | 9,480.00 | 10,210.00 | 9,480.00 | 9,960.00 | 9,327.83 | 447,983 |
| 2025-02-12 | 10,240.00 | 10,250.00 | 9,220.00 | 9,600.00 | 8,990.68 | 527,534 |
| 2025-02-11 | 10,150.00 | 10,390.00 | 10,010.00 | 10,390.00 | 9,730.53 | 212,347 |
| 2025-02-10 | 9,670.00 | 10,270.00 | 9,670.00 | 10,160.00 | 9,515.13 | 388,353 |
| 2025-02-07 | 10,480.00 | 10,640.00 | 9,810.00 | 9,880.00 | 9,252.90 | 732,223 |
| 2025-02-06 | 10,940.00 | 11,040.00 | 10,650.00 | 10,690.00 | 10,011.49 | 638,465 |
| 2025-02-05 | 10,940.00 | 11,370.00 | 10,820.00 | 11,090.00 | 10,386.10 | 1,145,245 |
| 2025-02-04 | 11,090.00 | 11,390.00 | 10,720.00 | 11,050.00 | 10,348.64 | 916,247 |
| 2025-02-03 | 11,600.00 | 12,100.00 | 11,090.00 | 11,200.00 | 10,489.12 | 2,789,910 |
| 2025-01-31 | 9,880.00 | 11,870.00 | 9,690.00 | 11,280.00 | 10,564.04 | 7,719,050 |
| 2025-01-24 | 9,410.00 | 9,500.00 | 9,150.00 | 9,280.00 | 8,690.99 | 316,411 |
| 2025-01-23 | 9,080.00 | 9,790.00 | 9,080.00 | 9,410.00 | 8,812.74 | 1,217,499 |
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.