Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,903.35 | 4,945.26 | 4,710.57 | 4,861.44 | 4,374.55 | 44,144 |
| 2024-01-26 | 4,894.97 | 4,987.17 | 4,819.54 | 4,878.21 | 4,389.64 | 35,829 |
| 2024-01-25 | 4,920.12 | 4,962.03 | 4,836.30 | 4,894.97 | 4,404.72 | 35,028 |
| 2024-01-24 | 5,062.61 | 5,062.61 | 4,920.12 | 4,978.79 | 4,480.15 | 33,098 |
| 2024-01-23 | 5,314.06 | 5,381.12 | 4,978.79 | 4,978.79 | 4,480.15 | 235,181 |
| 2024-01-22 | 5,146.43 | 5,498.46 | 5,029.08 | 5,263.77 | 4,736.58 | 586,983 |
| 2024-01-19 | 4,786.01 | 4,962.03 | 4,760.86 | 4,844.68 | 4,359.47 | 46,106 |
| 2024-01-18 | 4,744.10 | 4,920.12 | 4,693.81 | 4,819.54 | 4,336.84 | 21,686 |
| 2024-01-17 | 4,911.73 | 4,911.73 | 4,601.61 | 4,710.57 | 4,238.79 | 120,985 |
| 2024-01-16 | 4,861.44 | 5,280.53 | 4,777.63 | 4,911.73 | 4,419.81 | 84,440 |
| 2024-01-15 | 4,827.92 | 5,012.32 | 4,769.24 | 4,911.73 | 4,419.81 | 33,270 |
| 2024-01-12 | 5,037.46 | 5,079.37 | 4,777.63 | 4,827.92 | 4,344.38 | 94,684 |
| 2024-01-11 | 5,029.08 | 5,163.19 | 4,970.41 | 5,037.46 | 4,532.94 | 23,205 |
| 2024-01-10 | 5,188.33 | 5,188.33 | 4,987.17 | 5,045.84 | 4,540.48 | 70,626 |
| 2024-01-09 | 5,330.82 | 5,330.82 | 5,121.28 | 5,129.66 | 4,615.91 | 65,568 |
| 2024-01-08 | 5,280.53 | 5,355.97 | 5,255.39 | 5,280.53 | 4,751.67 | 22,125 |
| 2024-01-05 | 5,247.01 | 5,355.97 | 5,247.01 | 5,355.97 | 4,819.55 | 15,025 |
| 2024-01-04 | 5,406.26 | 5,406.26 | 5,221.86 | 5,288.92 | 4,759.21 | 51,229 |
| 2024-01-03 | 5,448.17 | 5,490.08 | 5,347.59 | 5,397.88 | 4,857.26 | 34,969 |
| 2024-01-02 | 5,439.79 | 5,490.08 | 5,221.86 | 5,448.17 | 4,902.52 | 67,736 |
| 2023-12-28 | 5,615.81 | 5,615.81 | 5,389.50 | 5,397.88 | 4,857.26 | 52,194 |
| 2023-12-27 | 5,456.55 | 5,749.91 | 5,456.55 | 5,565.52 | 5,008.11 | 90,299 |
| 2023-12-26 | 5,272.15 | 5,573.90 | 5,255.39 | 5,515.22 | 4,812.01 | 51,951 |
| 2023-12-22 | 5,431.41 | 5,431.41 | 5,247.01 | 5,347.59 | 4,665.75 | 55,853 |
| 2023-12-21 | 5,121.28 | 5,423.02 | 5,112.90 | 5,339.21 | 4,658.43 | 84,635 |
| 2023-12-20 | 5,196.72 | 5,272.15 | 5,070.99 | 5,171.57 | 4,512.17 | 177,055 |
| 2023-12-19 | 5,297.30 | 5,339.21 | 5,171.57 | 5,247.01 | 4,577.99 | 52,323 |
| 2023-12-18 | 5,330.82 | 5,355.97 | 5,238.63 | 5,288.92 | 4,614.55 | 36,930 |
| 2023-12-15 | 5,238.63 | 5,423.02 | 5,213.48 | 5,355.97 | 4,673.06 | 19,085 |
| 2023-12-14 | 5,297.30 | 5,355.97 | 5,213.48 | 5,255.39 | 4,585.30 | 60,732 |
| 2023-12-13 | 5,389.50 | 5,414.64 | 5,297.30 | 5,305.68 | 4,629.18 | 37,249 |
| 2023-12-12 | 5,557.13 | 5,557.13 | 5,347.59 | 5,423.02 | 4,731.56 | 44,168 |
| 2023-12-11 | 5,599.04 | 5,624.19 | 5,490.08 | 5,498.46 | 4,797.38 | 29,897 |
| 2023-12-08 | 5,540.37 | 5,590.66 | 5,506.84 | 5,557.13 | 4,848.57 | 23,526 |
| 2023-12-07 | 5,632.57 | 5,632.57 | 5,389.50 | 5,540.37 | 4,833.95 | 86,887 |
| 2023-12-06 | 5,448.17 | 5,666.10 | 5,431.41 | 5,548.75 | 4,841.26 | 54,309 |
| 2023-12-05 | 5,540.37 | 5,590.66 | 5,347.59 | 5,523.61 | 4,819.32 | 134,651 |
| 2023-12-04 | 6,076.81 | 6,076.81 | 5,523.61 | 5,523.61 | 4,819.32 | 432,918 |
| 2023-12-01 | 6,143.86 | 6,169.00 | 6,068.42 | 6,076.81 | 5,301.98 | 55,603 |
| 2023-11-30 | 6,093.57 | 6,219.30 | 6,060.04 | 6,143.86 | 5,360.49 | 82,282 |
| 2023-11-29 | 6,060.04 | 6,169.00 | 6,051.66 | 6,110.33 | 5,331.24 | 55,143 |
| 2023-11-28 | 6,269.59 | 6,386.93 | 6,051.66 | 6,060.04 | 5,287.36 | 146,349 |
| 2023-11-27 | 6,412.08 | 6,512.66 | 6,202.53 | 6,395.31 | 5,579.88 | 118,673 |
| 2023-11-24 | 6,127.10 | 6,378.55 | 6,068.42 | 6,328.26 | 5,521.38 | 100,204 |
| 2023-11-23 | 5,992.99 | 6,261.20 | 5,992.99 | 6,093.57 | 5,316.61 | 92,230 |
| 2023-11-22 | 6,135.48 | 6,135.48 | 5,942.70 | 6,043.28 | 5,272.73 | 54,101 |
| 2023-11-21 | 6,001.37 | 6,127.10 | 5,951.08 | 6,085.19 | 5,309.30 | 68,376 |
| 2023-11-20 | 6,160.62 | 6,160.62 | 5,858.88 | 5,992.99 | 5,228.85 | 104,722 |
| 2023-11-17 | 5,951.08 | 6,177.39 | 5,867.26 | 6,177.39 | 5,389.74 | 99,940 |
| 2023-11-16 | 5,942.70 | 6,018.13 | 5,850.50 | 5,951.08 | 5,192.29 | 47,764 |
| 2023-11-15 | 5,959.46 | 6,026.51 | 5,766.68 | 5,942.70 | 5,184.98 | 70,086 |
| 2023-11-14 | 5,909.17 | 6,018.13 | 5,867.26 | 5,942.70 | 5,184.98 | 55,381 |
| 2023-11-13 | 5,976.22 | 6,043.28 | 5,842.11 | 5,934.31 | 5,177.66 | 96,581 |
| 2023-11-10 | 5,984.61 | 6,093.57 | 5,951.08 | 6,026.51 | 5,258.11 | 67,845 |
| 2023-11-09 | 6,076.81 | 6,143.86 | 5,942.70 | 6,009.75 | 5,243.48 | 70,811 |
| 2023-11-08 | 6,219.30 | 6,361.79 | 6,034.90 | 6,068.42 | 5,294.67 | 155,742 |
| 2023-11-07 | 6,169.00 | 6,236.06 | 5,992.99 | 6,219.30 | 5,426.31 | 103,263 |
| 2023-11-06 | 5,951.08 | 6,177.39 | 5,925.93 | 6,177.39 | 5,389.74 | 213,525 |
| 2023-11-03 | 6,311.50 | 6,412.08 | 5,816.97 | 5,942.70 | 5,184.98 | 368,483 |
| 2023-11-02 | 6,386.93 | 6,462.37 | 6,152.24 | 6,403.70 | 5,587.19 | 388,198 |
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.