Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,724.77 | 6,571.33 | 5,649.33 | 6,445.60 | 5,623.76 | 1,254,358 |
| 2023-10-31 | 5,657.72 | 5,733.15 | 5,548.75 | 5,649.33 | 4,929.02 | 64,961 |
| 2023-10-30 | 5,565.52 | 5,599.04 | 5,364.35 | 5,599.04 | 4,885.14 | 33,260 |
| 2023-10-27 | 5,557.13 | 5,733.15 | 5,548.75 | 5,548.75 | 4,841.26 | 66,983 |
| 2023-10-26 | 5,473.32 | 5,590.66 | 5,406.26 | 5,590.66 | 4,877.83 | 45,378 |
| 2023-10-25 | 5,649.33 | 5,699.62 | 5,498.46 | 5,582.28 | 4,870.51 | 47,020 |
| 2023-10-24 | 5,406.26 | 5,640.95 | 5,230.24 | 5,590.66 | 4,877.83 | 95,921 |
| 2023-10-23 | 5,372.73 | 5,523.61 | 5,297.30 | 5,406.26 | 4,716.94 | 75,721 |
| 2023-10-20 | 5,389.50 | 5,473.32 | 5,221.86 | 5,448.17 | 4,753.50 | 101,175 |
| 2023-10-19 | 5,448.17 | 5,523.61 | 5,297.30 | 5,498.46 | 4,797.38 | 85,851 |
| 2023-10-18 | 5,615.81 | 5,741.53 | 5,473.32 | 5,473.32 | 4,775.44 | 65,011 |
| 2023-10-17 | 5,657.72 | 5,791.82 | 5,590.66 | 5,640.95 | 4,921.70 | 72,426 |
| 2023-10-16 | 5,540.37 | 5,699.62 | 5,490.08 | 5,640.95 | 4,921.70 | 51,734 |
| 2023-10-13 | 5,724.77 | 5,724.77 | 5,473.32 | 5,615.81 | 4,899.76 | 109,420 |
| 2023-10-12 | 5,850.50 | 5,867.26 | 5,573.90 | 5,674.48 | 4,950.96 | 199,828 |
| 2023-10-11 | 5,850.50 | 5,925.93 | 5,682.86 | 5,858.88 | 5,111.84 | 182,866 |
| 2023-10-10 | 5,389.50 | 5,934.31 | 5,389.50 | 5,909.17 | 5,155.72 | 430,655 |
| 2023-10-06 | 5,389.50 | 5,573.90 | 5,355.97 | 5,448.17 | 4,753.50 | 64,467 |
| 2023-10-05 | 5,414.64 | 5,540.37 | 5,322.44 | 5,381.12 | 4,695.00 | 134,123 |
| 2023-10-04 | 5,498.46 | 5,624.19 | 5,280.53 | 5,456.55 | 4,760.82 | 238,887 |
| 2023-09-27 | 5,951.08 | 5,959.46 | 5,590.66 | 5,640.95 | 4,921.70 | 417,581 |
| 2023-09-26 | 5,892.41 | 5,976.22 | 5,448.17 | 5,615.81 | 4,899.76 | 400,142 |
| 2023-09-25 | 5,783.44 | 6,110.33 | 5,657.72 | 5,951.08 | 5,192.29 | 411,761 |
| 2023-09-22 | 5,909.17 | 6,076.81 | 5,506.84 | 5,992.99 | 5,228.85 | 692,491 |
| 2023-09-21 | 5,900.79 | 6,152.24 | 5,800.21 | 5,842.11 | 5,097.22 | 559,428 |
| 2023-09-20 | 5,414.64 | 6,244.44 | 5,414.64 | 5,850.50 | 5,104.53 | 1,619,995 |
| 2023-09-19 | 5,473.32 | 5,783.44 | 5,381.12 | 5,473.32 | 4,775.44 | 676,388 |
| 2023-09-18 | 5,138.04 | 5,590.66 | 5,070.99 | 5,506.84 | 4,804.69 | 1,319,454 |
| 2023-09-15 | 4,609.99 | 5,213.48 | 4,551.32 | 5,188.33 | 4,526.80 | 1,904,381 |
| 2023-09-14 | 4,534.55 | 4,601.61 | 4,509.41 | 4,568.08 | 3,985.63 | 24,719 |
| 2023-09-13 | 4,593.23 | 4,609.99 | 4,501.03 | 4,534.55 | 3,956.38 | 31,295 |
| 2023-09-12 | 4,618.37 | 4,651.90 | 4,542.94 | 4,618.37 | 4,029.51 | 30,781 |
| 2023-09-11 | 4,677.04 | 4,685.43 | 4,576.46 | 4,651.90 | 4,058.76 | 22,174 |
| 2023-09-08 | 4,484.26 | 4,693.81 | 4,450.74 | 4,660.28 | 4,066.07 | 54,938 |
| 2023-09-07 | 4,584.84 | 4,609.99 | 4,492.64 | 4,492.64 | 3,919.81 | 64,316 |
| 2023-09-06 | 4,651.90 | 4,677.04 | 4,534.55 | 4,609.99 | 4,022.20 | 70,321 |
| 2023-09-05 | 4,626.75 | 4,710.57 | 4,601.61 | 4,643.52 | 4,051.45 | 134,578 |
| 2023-09-04 | 4,777.63 | 4,777.63 | 4,643.52 | 4,668.66 | 4,073.39 | 55,189 |
| 2023-09-01 | 4,894.97 | 4,978.79 | 4,718.95 | 4,752.48 | 4,146.52 | 93,022 |
| 2023-08-31 | 4,693.81 | 4,962.03 | 4,693.81 | 4,894.97 | 4,270.84 | 235,742 |
| 2023-08-30 | 4,693.81 | 4,819.54 | 4,618.37 | 4,718.95 | 4,117.27 | 85,749 |
| 2023-08-29 | 4,693.81 | 4,710.57 | 4,626.75 | 4,660.28 | 4,066.07 | 41,295 |
| 2023-08-28 | 4,718.95 | 4,760.86 | 4,626.75 | 4,702.19 | 4,102.64 | 89,698 |
| 2023-08-25 | 4,618.37 | 4,786.01 | 4,559.70 | 4,693.81 | 4,095.33 | 197,487 |
| 2023-08-24 | 4,677.04 | 4,827.92 | 4,551.32 | 4,618.37 | 4,029.51 | 112,150 |
| 2023-08-23 | 4,526.17 | 4,869.83 | 4,475.88 | 4,685.43 | 4,088.01 | 295,416 |
| 2023-08-22 | 4,501.03 | 4,568.08 | 4,442.35 | 4,542.94 | 3,963.69 | 36,116 |
| 2023-08-21 | 4,316.63 | 4,568.08 | 4,257.95 | 4,509.41 | 3,934.44 | 78,159 |
| 2023-08-18 | 4,274.72 | 4,459.12 | 4,274.72 | 4,325.01 | 3,773.55 | 32,865 |
| 2023-08-17 | 4,358.54 | 4,375.30 | 4,216.05 | 4,341.77 | 3,788.18 | 49,184 |
| 2023-08-16 | 4,358.54 | 4,400.45 | 4,274.72 | 4,366.92 | 3,810.12 | 38,654 |
| 2023-08-14 | 4,383.68 | 4,442.35 | 4,316.63 | 4,433.97 | 3,868.62 | 33,334 |
| 2023-08-11 | 4,358.54 | 4,417.21 | 4,333.39 | 4,383.68 | 3,824.74 | 15,412 |
| 2023-08-10 | 4,325.01 | 4,383.68 | 4,283.10 | 4,383.68 | 3,824.74 | 34,374 |
| 2023-08-09 | 4,291.48 | 4,375.30 | 4,186.71 | 4,325.01 | 3,773.55 | 205,530 |
| 2023-08-08 | 4,559.70 | 4,559.70 | 4,325.01 | 4,341.77 | 3,788.18 | 161,586 |
| 2023-08-07 | 4,735.72 | 4,777.63 | 4,475.88 | 4,559.70 | 3,978.32 | 234,719 |
| 2023-08-04 | 4,576.46 | 4,777.63 | 4,576.46 | 4,735.72 | 4,131.89 | 117,654 |
| 2023-08-03 | 4,735.72 | 4,777.63 | 4,576.46 | 4,635.14 | 4,044.13 | 73,595 |
| 2023-08-02 | 4,710.57 | 4,802.77 | 4,559.70 | 4,777.63 | 4,168.46 | 146,142 |
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.