Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,480.00 | 6,600.00 | 6,410.00 | 6,550.00 | 5,978.72 | 23,013 |
| 2024-10-25 | 6,410.00 | 6,520.00 | 6,350.00 | 6,440.00 | 5,878.31 | 53,880 |
| 2024-10-24 | 6,420.00 | 6,530.00 | 6,400.00 | 6,410.00 | 5,850.93 | 19,543 |
| 2024-10-23 | 6,490.00 | 6,530.00 | 6,390.00 | 6,470.00 | 5,905.70 | 26,942 |
| 2024-10-22 | 6,560.00 | 6,560.00 | 6,400.00 | 6,460.00 | 5,896.57 | 11,244 |
| 2024-10-21 | 6,410.00 | 6,560.00 | 6,400.00 | 6,500.00 | 5,933.08 | 16,846 |
| 2024-10-18 | 6,470.00 | 6,550.00 | 6,420.00 | 6,470.00 | 5,905.70 | 15,474 |
| 2024-10-17 | 6,410.00 | 6,540.00 | 6,400.00 | 6,470.00 | 5,905.70 | 21,004 |
| 2024-10-16 | 6,340.00 | 6,500.00 | 6,320.00 | 6,480.00 | 5,914.82 | 38,572 |
| 2024-10-15 | 6,450.00 | 6,480.00 | 6,340.00 | 6,390.00 | 5,832.67 | 57,376 |
| 2024-10-14 | 6,460.00 | 6,540.00 | 6,270.00 | 6,430.00 | 5,869.18 | 143,206 |
| 2024-10-11 | 6,700.00 | 6,720.00 | 6,530.00 | 6,530.00 | 5,960.46 | 80,652 |
| 2024-10-10 | 6,750.00 | 6,750.00 | 6,680.00 | 6,700.00 | 6,115.64 | 18,316 |
| 2024-10-08 | 6,710.00 | 6,750.00 | 6,680.00 | 6,730.00 | 6,143.02 | 15,911 |
| 2024-10-07 | 6,780.00 | 6,840.00 | 6,660.00 | 6,710.00 | 6,124.76 | 29,319 |
| 2024-10-04 | 6,700.00 | 6,900.00 | 6,610.00 | 6,800.00 | 6,206.91 | 29,730 |
| 2024-10-02 | 6,610.00 | 6,920.00 | 6,550.00 | 6,780.00 | 6,188.66 | 65,044 |
| 2024-09-30 | 6,760.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,088.25 | 23,694 |
| 2024-09-27 | 6,760.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,188.66 | 29,919 |
| 2024-09-26 | 6,770.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,188.66 | 31,132 |
| 2024-09-25 | 6,790.00 | 6,950.00 | 6,760.00 | 6,770.00 | 6,179.53 | 55,648 |
| 2024-09-24 | 6,790.00 | 6,850.00 | 6,730.00 | 6,790.00 | 6,197.79 | 45,583 |
| 2024-09-23 | 6,760.00 | 7,020.00 | 6,720.00 | 6,740.00 | 6,152.15 | 85,709 |
| 2024-09-20 | 6,750.00 | 6,810.00 | 6,590.00 | 6,770.00 | 6,179.53 | 73,671 |
| 2024-09-19 | 6,600.00 | 6,750.00 | 6,540.00 | 6,730.00 | 6,143.02 | 39,898 |
| 2024-09-13 | 6,500.00 | 6,680.00 | 6,470.00 | 6,600.00 | 6,024.36 | 15,241 |
| 2024-09-12 | 6,450.00 | 6,590.00 | 6,400.00 | 6,520.00 | 5,951.34 | 35,785 |
| 2024-09-11 | 6,570.00 | 6,610.00 | 6,390.00 | 6,450.00 | 5,887.44 | 19,391 |
| 2024-09-10 | 6,510.00 | 6,620.00 | 6,430.00 | 6,450.00 | 5,887.44 | 24,679 |
| 2024-09-09 | 6,270.00 | 6,610.00 | 6,220.00 | 6,490.00 | 5,923.95 | 55,588 |
| 2024-09-06 | 6,230.00 | 6,390.00 | 6,140.00 | 6,290.00 | 5,741.40 | 37,791 |
| 2024-09-05 | 6,240.00 | 6,360.00 | 6,190.00 | 6,230.00 | 5,686.63 | 20,297 |
| 2024-09-04 | 6,250.00 | 6,340.00 | 6,200.00 | 6,240.00 | 5,695.76 | 35,795 |
| 2024-09-03 | 6,400.00 | 6,400.00 | 6,310.00 | 6,370.00 | 5,814.42 | 8,338 |
| 2024-09-02 | 6,450.00 | 6,510.00 | 6,320.00 | 6,380.00 | 5,823.55 | 15,695 |
| 2024-08-30 | 6,330.00 | 6,390.00 | 6,310.00 | 6,380.00 | 5,823.55 | 19,227 |
| 2024-08-29 | 6,330.00 | 6,400.00 | 6,270.00 | 6,290.00 | 5,741.40 | 29,556 |
| 2024-08-28 | 6,470.00 | 6,470.00 | 6,300.00 | 6,330.00 | 5,777.91 | 28,380 |
| 2024-08-27 | 6,320.00 | 6,510.00 | 6,310.00 | 6,400.00 | 5,841.80 | 11,158 |
| 2024-08-26 | 6,430.00 | 6,520.00 | 6,320.00 | 6,330.00 | 5,777.91 | 30,279 |
| 2024-08-23 | 6,500.00 | 6,500.00 | 6,390.00 | 6,430.00 | 5,869.18 | 14,098 |
| 2024-08-22 | 6,550.00 | 6,700.00 | 6,410.00 | 6,470.00 | 5,905.70 | 22,659 |
| 2024-08-21 | 6,550.00 | 6,570.00 | 6,450.00 | 6,550.00 | 5,978.72 | 33,215 |
| 2024-08-20 | 6,540.00 | 6,630.00 | 6,470.00 | 6,510.00 | 5,942.21 | 31,329 |
| 2024-08-19 | 6,640.00 | 6,640.00 | 6,440.00 | 6,540.00 | 5,969.59 | 51,407 |
| 2024-08-16 | 6,520.00 | 6,800.00 | 6,520.00 | 6,640.00 | 6,060.87 | 136,378 |
| 2024-08-14 | 6,230.00 | 6,510.00 | 6,190.00 | 6,480.00 | 5,914.82 | 77,867 |
| 2024-08-13 | 6,270.00 | 6,270.00 | 6,090.00 | 6,200.00 | 5,659.25 | 33,449 |
| 2024-08-12 | 6,180.00 | 6,220.00 | 6,150.00 | 6,200.00 | 5,659.25 | 12,961 |
| 2024-08-09 | 6,130.00 | 6,290.00 | 6,120.00 | 6,170.00 | 5,631.86 | 71,294 |
| 2024-08-08 | 6,120.00 | 6,190.00 | 5,990.00 | 6,130.00 | 5,595.35 | 49,668 |
| 2024-08-07 | 6,030.00 | 6,160.00 | 6,010.00 | 6,130.00 | 5,595.35 | 16,366 |
| 2024-08-06 | 5,900.00 | 6,150.00 | 5,900.00 | 6,000.00 | 5,476.69 | 88,754 |
| 2024-08-05 | 6,180.00 | 6,180.00 | 5,620.00 | 5,850.00 | 5,339.77 | 308,522 |
| 2024-08-02 | 6,400.00 | 6,400.00 | 6,210.00 | 6,290.00 | 5,741.40 | 57,867 |
| 2024-08-01 | 6,340.00 | 6,440.00 | 6,310.00 | 6,430.00 | 5,869.18 | 26,650 |
| 2024-07-31 | 6,360.00 | 6,390.00 | 6,290.00 | 6,340.00 | 5,787.03 | 49,460 |
| 2024-07-30 | 6,560.00 | 6,570.00 | 6,360.00 | 6,370.00 | 5,814.42 | 78,456 |
| 2024-07-29 | 6,580.00 | 6,680.00 | 6,560.00 | 6,630.00 | 6,051.74 | 25,661 |
| 2024-07-26 | 6,540.00 | 6,690.00 | 6,470.00 | 6,640.00 | 6,060.87 | 35,826 |
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.