Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,568.08 | 4,844.68 | 4,509.41 | 4,626.75 | 4,036.82 | 168,030 |
| 2023-07-31 | 4,266.34 | 4,559.70 | 4,178.33 | 4,551.32 | 3,971.00 | 204,969 |
| 2023-07-28 | 4,216.05 | 4,341.77 | 4,216.05 | 4,308.25 | 3,758.92 | 51,336 |
| 2023-07-27 | 4,157.37 | 4,308.25 | 4,157.37 | 4,308.25 | 3,758.92 | 58,409 |
| 2023-07-26 | 4,249.57 | 4,316.63 | 4,040.03 | 4,107.08 | 3,583.41 | 170,914 |
| 2023-07-25 | 4,266.34 | 4,375.30 | 4,199.28 | 4,274.72 | 3,729.67 | 61,484 |
| 2023-07-24 | 4,316.63 | 4,358.54 | 4,199.28 | 4,257.95 | 3,715.05 | 128,524 |
| 2023-07-21 | 4,408.83 | 4,450.74 | 4,358.54 | 4,366.92 | 3,810.12 | 76,291 |
| 2023-07-20 | 4,425.59 | 4,501.03 | 4,408.83 | 4,450.74 | 3,883.25 | 87,706 |
| 2023-07-19 | 4,484.26 | 4,568.08 | 4,392.06 | 4,559.70 | 3,978.32 | 157,510 |
| 2023-07-18 | 4,509.41 | 4,660.28 | 4,459.12 | 4,484.26 | 3,912.50 | 143,708 |
| 2023-07-17 | 4,677.04 | 4,735.72 | 4,450.74 | 4,542.94 | 3,963.69 | 358,788 |
| 2023-07-14 | 4,677.04 | 5,012.32 | 4,559.70 | 4,727.34 | 4,124.58 | 1,624,146 |
| 2023-07-13 | 4,207.66 | 5,247.01 | 4,157.37 | 4,609.99 | 4,022.20 | 6,712,390 |
| 2023-07-12 | 4,140.61 | 4,216.05 | 4,136.42 | 4,169.95 | 3,638.26 | 20,005 |
| 2023-07-11 | 4,136.42 | 4,169.95 | 4,040.03 | 4,140.61 | 3,612.66 | 31,132 |
| 2023-07-10 | 4,048.41 | 4,199.28 | 4,002.31 | 4,136.42 | 3,609.01 | 27,333 |
| 2023-07-07 | 4,019.07 | 4,140.61 | 3,989.74 | 4,086.13 | 3,565.13 | 39,915 |
| 2023-07-06 | 4,216.05 | 4,249.57 | 4,044.22 | 4,044.22 | 3,528.56 | 97,752 |
| 2023-07-05 | 4,375.30 | 4,375.30 | 4,216.05 | 4,216.05 | 3,678.48 | 67,650 |
| 2023-07-04 | 4,425.59 | 4,425.59 | 4,341.77 | 4,383.68 | 3,824.74 | 12,174 |
| 2023-07-03 | 4,442.35 | 4,484.26 | 4,341.77 | 4,400.45 | 3,839.37 | 67,438 |
| 2023-06-30 | 4,316.63 | 4,442.35 | 4,283.10 | 4,417.21 | 3,853.99 | 22,340 |
| 2023-06-29 | 4,501.03 | 4,542.94 | 4,308.25 | 4,316.63 | 3,766.24 | 82,221 |
| 2023-06-28 | 4,484.26 | 4,559.70 | 4,450.74 | 4,542.94 | 3,927.13 | 18,650 |
| 2023-06-27 | 4,584.84 | 4,584.84 | 4,417.21 | 4,509.41 | 3,898.14 | 32,714 |
| 2023-06-26 | 4,475.88 | 4,568.08 | 4,459.12 | 4,526.17 | 3,912.63 | 13,921 |
| 2023-06-23 | 4,601.61 | 4,677.04 | 4,475.88 | 4,526.17 | 3,912.63 | 28,701 |
| 2023-06-22 | 4,509.41 | 4,727.34 | 4,459.12 | 4,601.61 | 3,977.84 | 72,970 |
| 2023-06-21 | 4,568.08 | 4,568.08 | 4,459.12 | 4,542.94 | 3,927.13 | 18,076 |
| 2023-06-20 | 4,618.37 | 4,660.28 | 4,492.64 | 4,509.41 | 3,898.14 | 62,716 |
| 2023-06-19 | 4,609.99 | 4,702.19 | 4,509.41 | 4,618.37 | 3,992.34 | 47,368 |
| 2023-06-16 | 4,635.14 | 4,727.34 | 4,568.08 | 4,601.61 | 3,977.84 | 38,147 |
| 2023-06-15 | 4,534.55 | 4,635.14 | 4,526.17 | 4,609.99 | 3,985.09 | 34,271 |
| 2023-06-14 | 4,651.90 | 4,777.63 | 4,442.35 | 4,534.55 | 3,919.88 | 152,140 |
| 2023-06-13 | 4,744.10 | 4,903.35 | 4,618.37 | 4,651.90 | 4,021.32 | 143,790 |
| 2023-06-12 | 4,727.34 | 5,196.72 | 4,635.14 | 4,794.39 | 4,144.49 | 1,517,410 |
| 2023-06-09 | 4,618.37 | 4,769.24 | 4,593.23 | 4,677.04 | 4,043.05 | 58,966 |
| 2023-06-08 | 4,693.81 | 4,853.06 | 4,593.23 | 4,626.75 | 3,999.58 | 69,907 |
| 2023-06-07 | 4,517.79 | 4,777.63 | 4,517.79 | 4,718.95 | 4,079.28 | 124,875 |
| 2023-06-05 | 4,492.64 | 4,551.32 | 4,425.59 | 4,517.79 | 3,905.39 | 28,283 |
| 2023-06-02 | 4,425.59 | 4,534.55 | 4,425.59 | 4,492.64 | 3,883.65 | 30,740 |
| 2023-06-01 | 4,333.39 | 4,853.06 | 4,308.25 | 4,459.12 | 3,854.67 | 323,310 |
| 2023-05-31 | 4,375.30 | 4,501.03 | 4,283.10 | 4,358.54 | 3,767.72 | 111,605 |
| 2023-05-30 | 4,442.35 | 4,509.41 | 4,350.15 | 4,509.41 | 3,898.14 | 67,831 |
| 2023-05-26 | 4,517.79 | 4,542.94 | 4,408.83 | 4,442.35 | 3,840.18 | 40,217 |
| 2023-05-25 | 4,609.99 | 4,609.99 | 4,509.41 | 4,509.41 | 3,898.14 | 21,268 |
| 2023-05-24 | 4,618.37 | 4,752.48 | 4,433.97 | 4,635.14 | 4,006.83 | 92,811 |
| 2023-05-23 | 4,777.63 | 4,777.63 | 4,576.46 | 4,618.37 | 3,992.34 | 71,161 |
| 2023-05-22 | 4,752.48 | 4,786.01 | 4,651.90 | 4,744.10 | 4,101.02 | 38,579 |
| 2023-05-19 | 4,710.57 | 4,760.86 | 4,609.99 | 4,752.48 | 4,108.27 | 52,824 |
| 2023-05-18 | 4,693.81 | 4,760.86 | 4,609.99 | 4,710.57 | 4,072.04 | 62,138 |
| 2023-05-17 | 4,811.15 | 4,894.97 | 4,559.70 | 4,643.52 | 4,014.07 | 184,442 |
| 2023-05-16 | 5,112.90 | 5,112.90 | 4,735.72 | 4,886.59 | 4,224.20 | 116,040 |
| 2023-05-15 | 4,911.73 | 5,104.52 | 4,794.39 | 4,911.73 | 4,245.93 | 104,784 |
| 2023-05-12 | 4,811.15 | 5,146.43 | 4,727.34 | 4,911.73 | 4,245.93 | 526,830 |
| 2023-05-11 | 4,710.57 | 4,928.50 | 4,693.81 | 4,811.15 | 4,158.98 | 304,717 |
| 2023-05-10 | 4,618.37 | 4,827.92 | 4,526.17 | 4,710.57 | 4,072.04 | 166,518 |
| 2023-05-09 | 4,668.66 | 4,685.43 | 4,534.55 | 4,635.14 | 4,006.83 | 105,160 |
| 2023-05-08 | 4,802.77 | 4,928.50 | 4,702.19 | 4,710.57 | 4,072.04 | 164,282 |
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.