Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,050.00 | 2,150.00 | 2,050.00 | 2,145.00 | 2,145.00 | 101,146 |
| 2026-10-16 | 2,035.00 | 2,100.00 | 2,035.00 | 2,085.00 | 2,085.00 | 28,737 |
| 2026-10-15 | 2,100.00 | 2,100.00 | 1,990.00 | 2,050.00 | 2,050.00 | 75,861 |
| 2026-10-14 | 2,100.00 | 2,140.00 | 2,050.00 | 2,100.00 | 2,100.00 | 39,132 |
| 2026-10-13 | 2,085.00 | 2,105.00 | 1,997.00 | 2,070.00 | 2,070.00 | 30,578 |
| 2026-10-12 | 2,070.00 | 2,140.00 | 2,035.00 | 2,075.00 | 2,075.00 | 96,938 |
| 2026-10-08 | 2,075.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,070.00 | 66,210 |
| 2026-10-07 | 1,974.00 | 2,190.00 | 1,965.00 | 2,075.00 | 2,075.00 | 258,316 |
| 2026-10-06 | 2,070.00 | 2,075.00 | 1,974.00 | 1,974.00 | 1,974.00 | 76,563 |
| 2026-10-02 | 2,060.00 | 2,110.00 | 2,000.00 | 2,070.00 | 2,070.00 | 58,600 |
| 2026-10-01 | 2,180.00 | 2,180.00 | 2,000.00 | 2,110.00 | 2,110.00 | 132,557 |
| 2026-09-30 | 2,200.00 | 2,225.00 | 2,150.00 | 2,195.00 | 2,195.00 | 44,972 |
| 2026-09-29 | 2,150.00 | 2,205.00 | 2,065.00 | 2,200.00 | 2,200.00 | 101,762 |
| 2026-09-28 | 2,080.00 | 2,175.00 | 2,025.00 | 2,145.00 | 2,145.00 | 85,284 |
| 2026-09-23 | 2,035.00 | 2,100.00 | 2,035.00 | 2,075.00 | 2,075.00 | 45,761 |
| 2026-09-22 | 2,065.00 | 2,085.00 | 2,000.00 | 2,040.00 | 2,040.00 | 47,978 |
| 2026-09-21 | 2,130.00 | 2,130.00 | 2,000.00 | 2,055.00 | 2,055.00 | 58,218 |
| 2026-09-18 | 2,180.00 | 2,195.00 | 2,080.00 | 2,110.00 | 2,110.00 | 107,673 |
| 2026-09-17 | 2,000.00 | 2,330.00 | 1,994.00 | 2,190.00 | 2,190.00 | 968,014 |
| 2026-09-16 | 1,918.00 | 1,967.00 | 1,903.00 | 1,967.00 | 1,967.00 | 35,533 |
| 2026-09-15 | 1,833.00 | 1,948.00 | 1,828.00 | 1,915.00 | 1,915.00 | 45,879 |
| 2026-09-14 | 1,893.00 | 1,900.00 | 1,824.00 | 1,828.00 | 1,828.00 | 39,120 |
| 2026-09-11 | 1,904.00 | 1,936.00 | 1,885.00 | 1,904.00 | 1,904.00 | 38,814 |
| 2026-09-10 | 1,903.00 | 1,926.00 | 1,870.00 | 1,917.00 | 1,917.00 | 37,015 |
| 2026-09-09 | 1,930.00 | 1,949.00 | 1,914.00 | 1,916.00 | 1,916.00 | 17,218 |
| 2026-09-08 | 2,045.00 | 2,045.00 | 1,940.00 | 1,940.00 | 1,940.00 | 21,931 |
| 2026-09-07 | 2,120.00 | 2,145.00 | 1,990.00 | 2,010.00 | 2,010.00 | 99,177 |
| 2026-09-04 | 2,190.00 | 2,190.00 | 2,080.00 | 2,120.00 | 2,120.00 | 93,183 |
| 2026-09-03 | 2,130.00 | 2,215.00 | 2,120.00 | 2,175.00 | 2,175.00 | 106,534 |
| 2026-09-02 | 2,105.00 | 2,205.00 | 2,065.00 | 2,190.00 | 2,190.00 | 120,474 |
| 2026-09-01 | 2,140.00 | 2,195.00 | 2,085.00 | 2,105.00 | 2,105.00 | 145,994 |
| 2026-08-31 | 2,195.00 | 2,210.00 | 2,025.00 | 2,195.00 | 2,195.00 | 199,927 |
| 2026-08-28 | 1,913.00 | 2,215.00 | 1,900.00 | 2,190.00 | 2,190.00 | 424,634 |
| 2026-08-27 | 1,763.00 | 1,913.00 | 1,740.00 | 1,913.00 | 1,913.00 | 301,884 |
| 2026-08-26 | 2,245.00 | 2,250.00 | 1,740.00 | 1,763.00 | 1,763.00 | 2,008,066 |
| 2026-08-25 | 1,678.00 | 1,733.00 | 1,654.00 | 1,733.00 | 1,733.00 | 68,700 |
| 2026-08-24 | 1,641.00 | 1,679.00 | 1,616.00 | 1,678.00 | 1,678.00 | 60,420 |
| 2026-08-21 | 1,655.00 | 1,681.00 | 1,600.00 | 1,647.00 | 1,647.00 | 113,155 |
| 2026-08-20 | 1,667.00 | 1,750.00 | 1,654.00 | 1,679.00 | 1,679.00 | 31,859 |
| 2026-08-19 | 1,734.00 | 1,734.00 | 1,650.00 | 1,681.00 | 1,681.00 | 51,265 |
| 2026-08-18 | 1,748.00 | 1,774.00 | 1,695.00 | 1,749.00 | 1,749.00 | 71,583 |
| 2026-08-14 | 1,746.00 | 1,750.00 | 1,713.00 | 1,748.00 | 1,748.00 | 15,013 |
| 2026-08-13 | 1,796.00 | 1,796.00 | 1,705.00 | 1,748.00 | 1,748.00 | 45,155 |
| 2026-08-12 | 1,788.00 | 1,795.00 | 1,751.00 | 1,783.00 | 1,783.00 | 22,388 |
| 2026-08-11 | 1,719.00 | 1,772.00 | 1,715.00 | 1,760.00 | 1,760.00 | 17,929 |
| 2026-08-10 | 1,683.00 | 1,727.00 | 1,668.00 | 1,719.00 | 1,719.00 | 25,537 |
| 2026-08-07 | 1,644.00 | 1,684.00 | 1,628.00 | 1,660.00 | 1,660.00 | 12,785 |
| 2026-08-06 | 1,633.00 | 1,688.00 | 1,608.00 | 1,638.00 | 1,638.00 | 28,155 |
| 2026-08-05 | 1,599.00 | 1,688.00 | 1,599.00 | 1,647.00 | 1,647.00 | 55,823 |
| 2026-08-04 | 1,610.00 | 1,616.00 | 1,561.00 | 1,599.00 | 1,599.00 | 27,217 |
| 2026-08-03 | 1,600.00 | 1,600.00 | 1,550.00 | 1,563.00 | 1,563.00 | 24,973 |
| 2026-07-31 | 1,523.00 | 1,567.00 | 1,507.00 | 1,561.00 | 1,561.00 | 14,319 |
| 2026-07-30 | 1,569.00 | 1,569.00 | 1,500.00 | 1,500.00 | 1,500.00 | 15,846 |
| 2026-07-29 | 1,684.00 | 1,728.00 | 1,475.00 | 1,543.00 | 1,543.00 | 106,903 |
| 2026-07-28 | 1,700.00 | 1,700.00 | 1,642.00 | 1,660.00 | 1,660.00 | 35,914 |
| 2026-07-27 | 1,750.00 | 1,750.00 | 1,685.00 | 1,734.00 | 1,734.00 | 19,472 |
| 2026-07-24 | 1,600.00 | 1,730.00 | 1,600.00 | 1,709.00 | 1,709.00 | 118,650 |
| 2026-07-23 | 1,484.00 | 1,623.00 | 1,433.00 | 1,600.00 | 1,600.00 | 281,347 |
| 2026-07-22 | 1,811.00 | 1,860.00 | 1,483.00 | 1,483.00 | 1,483.00 | 180,235 |
| 2026-07-21 | 1,799.00 | 1,855.00 | 1,729.00 | 1,819.00 | 1,819.00 | 39,513 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 50.0000 KRW |
| 2025-12-29 | 83.8180 KRW |
| 2025-06-27 | 41.9090 KRW |
| 2024-12-27 | 167.6359 KRW |
| 2024-06-27 | 41.9090 KRW |
| 2023-12-27 | 167.6359 KRW |
| 2023-06-29 | 41.9090 KRW |
| 2022-12-28 | 125.7269 KRW |
| 2022-06-29 | 41.9090 KRW |
| 2021-12-29 | 125.7269 KRW |
| 2021-06-29 | 20.9545 KRW |
| 2020-12-29 | 83.8180 KRW |
| 2020-06-29 | 20.9545 KRW |
| 2019-12-27 | 83.8180 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.