Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,557.13 | 5,573.90 | 5,448.17 | 5,456.55 | 4,948.36 | 32,827 |
| 2024-07-24 | 5,582.28 | 5,649.33 | 5,490.08 | 5,565.52 | 5,047.17 | 50,178 |
| 2024-07-23 | 5,590.66 | 5,791.82 | 5,515.22 | 5,615.81 | 5,092.78 | 102,101 |
| 2024-07-22 | 5,607.42 | 5,825.35 | 5,506.84 | 5,640.95 | 5,115.58 | 209,889 |
| 2024-07-19 | 5,833.73 | 5,833.73 | 5,573.90 | 5,666.10 | 5,138.39 | 128,649 |
| 2024-07-18 | 5,708.01 | 6,043.28 | 5,649.33 | 5,775.06 | 5,237.20 | 262,419 |
| 2024-07-17 | 6,001.37 | 6,001.37 | 5,649.33 | 5,708.01 | 5,176.39 | 143,668 |
| 2024-07-16 | 5,967.84 | 6,051.66 | 5,875.64 | 6,018.13 | 5,457.64 | 94,745 |
| 2024-07-15 | 5,649.33 | 6,051.66 | 5,632.57 | 5,967.84 | 5,412.03 | 171,310 |
| 2024-07-12 | 5,565.52 | 5,766.68 | 5,565.52 | 5,708.01 | 5,176.39 | 29,871 |
| 2024-07-11 | 5,632.57 | 5,682.86 | 5,548.75 | 5,624.19 | 5,100.38 | 24,457 |
| 2024-07-10 | 5,557.13 | 5,657.72 | 5,506.84 | 5,624.19 | 5,100.38 | 37,191 |
| 2024-07-09 | 5,657.72 | 5,708.01 | 5,548.75 | 5,573.90 | 5,054.77 | 38,092 |
| 2024-07-08 | 5,615.81 | 5,716.39 | 5,573.90 | 5,657.72 | 5,130.79 | 32,365 |
| 2024-07-05 | 5,733.15 | 5,733.15 | 5,548.75 | 5,565.52 | 5,047.17 | 72,420 |
| 2024-07-04 | 5,842.11 | 5,867.26 | 5,607.42 | 5,733.15 | 5,199.20 | 61,316 |
| 2024-07-03 | 5,833.73 | 5,917.55 | 5,716.39 | 5,875.64 | 5,328.42 | 73,320 |
| 2024-07-02 | 5,691.24 | 5,942.70 | 5,666.10 | 5,875.64 | 5,328.42 | 139,724 |
| 2024-07-01 | 5,456.55 | 5,825.35 | 5,364.35 | 5,808.59 | 5,267.61 | 224,661 |
| 2024-06-28 | 5,355.97 | 5,431.41 | 5,322.44 | 5,414.64 | 4,910.35 | 8,440 |
| 2024-06-27 | 5,355.97 | 5,431.41 | 5,305.68 | 5,322.44 | 4,826.74 | 19,623 |
| 2024-06-26 | 5,355.97 | 5,481.70 | 5,339.21 | 5,414.64 | 4,872.35 | 25,182 |
| 2024-06-25 | 5,414.64 | 5,448.17 | 5,330.82 | 5,397.88 | 4,857.26 | 52,705 |
| 2024-06-24 | 5,448.17 | 5,548.75 | 5,364.35 | 5,414.64 | 4,872.35 | 93,617 |
| 2024-06-21 | 5,297.30 | 5,498.46 | 5,205.10 | 5,448.17 | 4,902.52 | 147,874 |
| 2024-06-20 | 5,347.59 | 5,347.59 | 5,213.48 | 5,297.30 | 4,766.75 | 14,339 |
| 2024-06-19 | 5,213.48 | 5,322.44 | 5,205.10 | 5,280.53 | 4,751.67 | 8,332 |
| 2024-06-18 | 5,247.01 | 5,406.26 | 5,205.10 | 5,205.10 | 4,683.79 | 17,631 |
| 2024-06-17 | 5,096.13 | 5,221.86 | 5,096.13 | 5,205.10 | 4,683.79 | 20,515 |
| 2024-06-14 | 5,146.43 | 5,171.57 | 5,096.13 | 5,163.19 | 4,646.08 | 43,178 |
| 2024-06-13 | 5,196.72 | 5,221.86 | 5,112.90 | 5,171.57 | 4,653.62 | 43,330 |
| 2024-06-12 | 5,280.53 | 5,347.59 | 5,138.04 | 5,196.72 | 4,676.25 | 89,004 |
| 2024-06-11 | 5,238.63 | 5,305.68 | 5,238.63 | 5,280.53 | 4,751.67 | 21,191 |
| 2024-06-10 | 5,364.35 | 5,364.35 | 5,205.10 | 5,272.15 | 4,744.13 | 18,491 |
| 2024-06-07 | 5,297.30 | 5,381.12 | 5,263.77 | 5,364.35 | 4,827.09 | 16,603 |
| 2024-06-05 | 5,389.50 | 5,389.50 | 5,230.24 | 5,297.30 | 4,766.75 | 34,676 |
| 2024-06-04 | 5,389.50 | 5,389.50 | 5,288.92 | 5,355.97 | 4,819.55 | 14,980 |
| 2024-06-03 | 5,355.97 | 5,448.17 | 5,314.06 | 5,364.35 | 4,827.09 | 17,570 |
| 2024-05-31 | 5,314.06 | 5,347.59 | 5,255.39 | 5,297.30 | 4,766.75 | 25,242 |
| 2024-05-30 | 5,330.82 | 5,397.88 | 5,213.48 | 5,330.82 | 4,796.92 | 28,085 |
| 2024-05-29 | 5,531.99 | 5,531.99 | 5,322.44 | 5,322.44 | 4,789.38 | 47,155 |
| 2024-05-28 | 5,615.81 | 5,640.95 | 5,498.46 | 5,548.75 | 4,993.02 | 45,920 |
| 2024-05-27 | 5,481.70 | 5,649.33 | 5,473.32 | 5,615.81 | 5,053.36 | 60,257 |
| 2024-05-24 | 5,473.32 | 5,515.22 | 5,414.64 | 5,506.84 | 4,955.31 | 14,646 |
| 2024-05-23 | 5,456.55 | 5,599.04 | 5,347.59 | 5,473.32 | 4,925.14 | 44,742 |
| 2024-05-22 | 5,372.73 | 5,456.55 | 5,355.97 | 5,456.55 | 4,910.06 | 27,081 |
| 2024-05-21 | 5,423.02 | 5,749.91 | 5,322.44 | 5,372.73 | 4,834.63 | 76,560 |
| 2024-05-20 | 5,481.70 | 5,490.08 | 5,288.92 | 5,490.08 | 4,940.23 | 49,782 |
| 2024-05-17 | 5,515.22 | 5,540.37 | 5,448.17 | 5,473.32 | 4,925.14 | 38,947 |
| 2024-05-16 | 5,640.95 | 5,733.15 | 5,498.46 | 5,557.13 | 5,000.57 | 90,068 |
| 2024-05-14 | 5,615.81 | 5,682.86 | 5,573.90 | 5,632.57 | 5,068.45 | 39,977 |
| 2024-05-13 | 5,565.52 | 5,699.62 | 5,523.61 | 5,624.19 | 5,060.90 | 57,441 |
| 2024-05-10 | 5,607.42 | 5,741.53 | 5,523.61 | 5,573.90 | 5,015.65 | 101,390 |
| 2024-05-09 | 5,423.02 | 6,236.06 | 5,322.44 | 5,607.42 | 5,045.82 | 1,196,686 |
| 2024-05-08 | 5,448.17 | 5,448.17 | 5,322.44 | 5,423.02 | 4,879.89 | 30,458 |
| 2024-05-07 | 5,615.81 | 5,615.81 | 5,381.12 | 5,448.17 | 4,902.52 | 77,270 |
| 2024-05-03 | 5,423.02 | 5,699.62 | 5,414.64 | 5,573.90 | 5,015.65 | 32,514 |
| 2024-05-02 | 5,431.41 | 5,498.46 | 5,372.73 | 5,448.17 | 4,902.52 | 42,035 |
| 2024-04-30 | 5,423.02 | 5,573.90 | 5,423.02 | 5,498.46 | 4,947.77 | 31,885 |
| 2024-04-29 | 5,431.41 | 5,498.46 | 5,364.35 | 5,431.41 | 4,887.43 | 47,900 |
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.