Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,272.15 | 5,448.17 | 5,255.39 | 5,431.41 | 4,887.43 | 38,846 |
| 2024-04-25 | 5,288.92 | 5,339.21 | 5,196.72 | 5,263.77 | 4,736.58 | 50,415 |
| 2024-04-24 | 5,280.53 | 5,330.82 | 5,238.63 | 5,280.53 | 4,751.67 | 48,595 |
| 2024-04-23 | 5,255.39 | 5,381.12 | 5,163.19 | 5,255.39 | 4,729.04 | 54,866 |
| 2024-04-22 | 5,154.81 | 5,355.97 | 5,154.81 | 5,255.39 | 4,729.04 | 44,463 |
| 2024-04-19 | 5,305.68 | 5,305.68 | 5,045.84 | 5,196.72 | 4,676.25 | 135,100 |
| 2024-04-18 | 5,280.53 | 5,339.21 | 5,205.10 | 5,314.06 | 4,781.84 | 52,028 |
| 2024-04-17 | 5,381.12 | 5,423.02 | 5,255.39 | 5,314.06 | 4,781.84 | 62,407 |
| 2024-04-16 | 5,456.55 | 5,599.04 | 5,221.86 | 5,389.50 | 4,849.72 | 153,017 |
| 2024-04-15 | 5,498.46 | 5,733.15 | 5,498.46 | 5,557.13 | 5,000.57 | 105,048 |
| 2024-04-12 | 5,473.32 | 5,800.21 | 5,339.21 | 5,640.95 | 5,075.99 | 267,273 |
| 2024-04-11 | 6,118.71 | 6,143.86 | 5,414.64 | 5,464.93 | 4,917.60 | 499,172 |
| 2024-04-09 | 6,085.19 | 6,185.77 | 5,892.41 | 6,034.90 | 5,430.48 | 198,490 |
| 2024-04-08 | 5,842.11 | 6,169.00 | 5,590.66 | 6,143.86 | 5,528.53 | 229,898 |
| 2024-04-05 | 5,557.13 | 5,825.35 | 5,481.70 | 5,808.59 | 5,226.84 | 166,783 |
| 2024-04-04 | 6,160.62 | 6,286.35 | 5,632.57 | 5,640.95 | 5,075.99 | 296,270 |
| 2024-04-03 | 6,118.71 | 6,319.88 | 6,076.81 | 6,152.24 | 5,536.07 | 87,642 |
| 2024-04-02 | 6,319.88 | 6,504.28 | 6,026.51 | 6,160.62 | 5,543.61 | 202,824 |
| 2024-04-01 | 6,294.73 | 6,663.53 | 6,252.82 | 6,319.88 | 5,686.92 | 172,212 |
| 2024-03-29 | 6,118.71 | 6,303.11 | 5,892.41 | 6,261.20 | 5,634.12 | 375,154 |
| 2024-03-28 | 6,160.62 | 6,453.99 | 6,127.10 | 6,286.35 | 5,656.75 | 260,703 |
| 2024-03-27 | 6,076.81 | 6,755.73 | 6,076.81 | 6,269.59 | 5,641.66 | 391,792 |
| 2024-03-26 | 6,386.93 | 6,755.73 | 6,076.81 | 6,361.79 | 5,724.63 | 585,318 |
| 2024-03-25 | 6,319.88 | 6,479.13 | 6,085.19 | 6,294.73 | 5,664.29 | 274,721 |
| 2024-03-22 | 5,657.72 | 6,370.17 | 5,590.66 | 6,319.88 | 5,686.92 | 972,674 |
| 2024-03-21 | 5,632.57 | 5,749.91 | 5,506.84 | 5,624.19 | 5,060.90 | 129,521 |
| 2024-03-20 | 5,490.08 | 5,783.44 | 5,372.73 | 5,523.61 | 4,970.40 | 194,838 |
| 2024-03-19 | 5,640.95 | 5,657.72 | 5,263.77 | 5,548.75 | 4,993.02 | 229,118 |
| 2024-03-18 | 5,171.57 | 5,657.72 | 5,171.57 | 5,607.42 | 5,045.82 | 606,721 |
| 2024-03-15 | 4,836.30 | 5,733.15 | 4,819.54 | 5,146.43 | 4,630.99 | 2,375,073 |
| 2024-03-14 | 4,777.63 | 5,917.55 | 4,727.34 | 4,894.97 | 4,404.72 | 3,804,634 |
| 2024-03-13 | 4,685.43 | 4,819.54 | 4,685.43 | 4,735.72 | 4,261.42 | 55,232 |
| 2024-03-12 | 4,584.84 | 4,752.48 | 4,584.84 | 4,735.72 | 4,261.42 | 49,495 |
| 2024-03-11 | 4,660.28 | 4,685.43 | 4,584.84 | 4,609.99 | 4,148.28 | 30,010 |
| 2024-03-08 | 4,576.46 | 4,660.28 | 4,559.70 | 4,660.28 | 4,193.54 | 32,792 |
| 2024-03-07 | 4,534.55 | 4,576.46 | 4,509.41 | 4,576.46 | 4,118.11 | 26,667 |
| 2024-03-06 | 4,501.03 | 4,735.72 | 4,408.83 | 4,568.08 | 4,110.57 | 47,164 |
| 2024-03-05 | 4,559.70 | 4,609.99 | 4,459.12 | 4,517.79 | 4,065.32 | 19,180 |
| 2024-03-04 | 4,576.46 | 4,643.52 | 4,509.41 | 4,559.70 | 4,103.03 | 28,815 |
| 2024-02-29 | 4,559.70 | 4,643.52 | 4,442.35 | 4,618.37 | 4,155.83 | 48,570 |
| 2024-02-28 | 4,526.17 | 4,576.46 | 4,450.74 | 4,534.55 | 4,080.40 | 32,035 |
| 2024-02-27 | 4,509.41 | 4,542.94 | 4,442.35 | 4,526.17 | 4,072.86 | 40,210 |
| 2024-02-26 | 4,542.94 | 4,635.14 | 4,459.12 | 4,509.41 | 4,057.77 | 41,627 |
| 2024-02-23 | 4,517.79 | 4,542.94 | 4,417.21 | 4,542.94 | 4,087.94 | 24,268 |
| 2024-02-22 | 4,651.90 | 4,651.90 | 4,400.45 | 4,517.79 | 4,065.32 | 121,225 |
| 2024-02-21 | 4,635.14 | 4,668.66 | 4,584.84 | 4,651.90 | 4,185.99 | 36,744 |
| 2024-02-20 | 4,962.03 | 4,962.03 | 4,635.14 | 4,635.14 | 4,170.91 | 261,336 |
| 2024-02-19 | 5,045.84 | 5,045.84 | 4,911.73 | 4,962.03 | 4,465.06 | 43,424 |
| 2024-02-16 | 4,953.64 | 5,054.23 | 4,953.64 | 5,054.23 | 4,548.03 | 14,417 |
| 2024-02-15 | 5,104.52 | 5,104.52 | 4,978.79 | 5,029.08 | 4,525.40 | 25,930 |
| 2024-02-14 | 5,079.37 | 5,188.33 | 5,003.93 | 5,104.52 | 4,593.28 | 21,754 |
| 2024-02-13 | 5,029.08 | 5,104.52 | 4,962.03 | 5,079.37 | 4,570.65 | 30,109 |
| 2024-02-08 | 4,978.79 | 5,121.28 | 4,945.26 | 5,020.70 | 4,517.86 | 23,295 |
| 2024-02-07 | 4,802.77 | 5,171.57 | 4,802.77 | 4,978.79 | 4,480.15 | 110,705 |
| 2024-02-06 | 4,769.24 | 4,836.30 | 4,727.34 | 4,819.54 | 4,336.84 | 22,618 |
| 2024-02-05 | 4,853.06 | 4,853.06 | 4,735.72 | 4,819.54 | 4,336.84 | 19,050 |
| 2024-02-02 | 4,693.81 | 4,819.54 | 4,693.81 | 4,777.63 | 4,299.13 | 15,942 |
| 2024-02-01 | 4,752.48 | 4,861.44 | 4,618.37 | 4,702.19 | 4,231.25 | 134,376 |
| 2024-01-31 | 4,777.63 | 4,928.50 | 4,744.10 | 4,819.54 | 4,336.84 | 64,449 |
| 2024-01-30 | 4,811.15 | 4,844.68 | 4,735.72 | 4,827.92 | 4,344.38 | 50,853 |
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.