Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,786.01 | 4,911.73 | 4,643.52 | 4,752.48 | 4,108.27 | 218,290 |
| 2023-05-03 | 4,777.63 | 4,945.26 | 4,693.81 | 4,878.21 | 4,216.95 | 271,095 |
| 2023-05-02 | 4,618.37 | 4,903.35 | 4,542.94 | 4,861.44 | 4,202.46 | 797,557 |
| 2023-04-28 | 4,299.86 | 4,844.68 | 4,065.17 | 4,517.79 | 3,905.39 | 1,292,158 |
| 2023-04-27 | 4,232.81 | 4,333.39 | 4,216.05 | 4,299.86 | 3,717.00 | 185,798 |
| 2023-04-26 | 4,350.15 | 4,366.92 | 4,186.71 | 4,232.81 | 3,659.04 | 141,967 |
| 2023-04-25 | 4,182.52 | 4,341.77 | 4,073.55 | 4,274.72 | 3,695.27 | 321,288 |
| 2023-04-24 | 4,375.30 | 4,383.68 | 4,102.89 | 4,178.33 | 3,611.94 | 434,630 |
| 2023-04-21 | 4,735.72 | 4,853.06 | 4,400.45 | 4,400.45 | 3,803.95 | 671,188 |
| 2023-04-20 | 4,484.26 | 4,718.95 | 4,484.26 | 4,660.28 | 4,028.56 | 471,043 |
| 2023-04-19 | 4,350.15 | 4,777.63 | 4,333.39 | 4,668.66 | 4,035.81 | 1,623,232 |
| 2023-04-18 | 4,593.23 | 4,727.34 | 4,350.15 | 4,350.15 | 3,760.48 | 1,410,133 |
| 2023-04-17 | 4,517.79 | 4,987.17 | 4,199.28 | 4,593.23 | 3,970.60 | 11,358,354 |
| 2023-04-14 | 3,348.53 | 4,350.15 | 3,348.53 | 4,350.15 | 3,760.48 | 3,036,872 |
| 2023-04-13 | 3,369.48 | 3,386.25 | 3,319.19 | 3,348.53 | 2,894.62 | 49,185 |
| 2023-04-12 | 3,331.77 | 3,407.20 | 3,294.05 | 3,407.20 | 2,945.34 | 16,427 |
| 2023-04-11 | 3,348.53 | 3,352.72 | 3,294.05 | 3,331.77 | 2,880.13 | 15,869 |
| 2023-04-10 | 3,444.92 | 3,444.92 | 3,315.00 | 3,348.53 | 2,894.62 | 21,608 |
| 2023-04-07 | 3,373.67 | 3,444.92 | 3,369.48 | 3,444.92 | 2,977.95 | 14,336 |
| 2023-04-06 | 3,436.54 | 3,470.07 | 3,356.91 | 3,407.20 | 2,945.34 | 18,051 |
| 2023-04-05 | 3,398.82 | 3,440.73 | 3,394.63 | 3,436.54 | 2,970.70 | 19,733 |
| 2023-04-04 | 3,394.63 | 3,440.73 | 3,390.44 | 3,432.35 | 2,967.08 | 17,703 |
| 2023-04-03 | 3,398.82 | 3,419.77 | 3,352.72 | 3,407.20 | 2,945.34 | 16,777 |
| 2023-03-31 | 3,428.16 | 3,491.02 | 3,369.48 | 3,407.20 | 2,945.34 | 23,565 |
| 2023-03-30 | 3,352.72 | 3,520.36 | 3,340.15 | 3,423.97 | 2,959.84 | 74,507 |
| 2023-03-29 | 3,306.62 | 3,348.53 | 3,273.09 | 3,340.15 | 2,887.38 | 23,623 |
| 2023-03-28 | 3,298.24 | 3,298.24 | 3,256.33 | 3,277.28 | 2,833.04 | 19,713 |
| 2023-03-27 | 3,323.38 | 3,323.38 | 3,222.80 | 3,277.28 | 2,833.04 | 22,619 |
| 2023-03-24 | 3,285.67 | 3,331.77 | 3,260.52 | 3,306.62 | 2,858.40 | 18,352 |
| 2023-03-23 | 3,348.53 | 3,361.10 | 3,281.47 | 3,285.67 | 2,840.28 | 12,501 |
| 2023-03-22 | 3,352.72 | 3,382.06 | 3,327.57 | 3,365.29 | 2,909.12 | 22,280 |
| 2023-03-21 | 3,306.62 | 3,323.38 | 3,302.43 | 3,319.19 | 2,869.26 | 15,802 |
| 2023-03-20 | 3,340.15 | 3,373.67 | 3,289.86 | 3,289.86 | 2,843.91 | 24,686 |
| 2023-03-17 | 3,256.33 | 3,340.15 | 3,226.99 | 3,340.15 | 2,887.38 | 43,451 |
| 2023-03-16 | 3,298.24 | 3,298.24 | 3,214.42 | 3,256.33 | 2,814.92 | 20,419 |
| 2023-03-15 | 3,239.57 | 3,315.00 | 3,231.18 | 3,294.05 | 2,847.53 | 24,084 |
| 2023-03-14 | 3,264.71 | 3,268.90 | 3,193.47 | 3,252.14 | 2,811.30 | 41,398 |
| 2023-03-13 | 3,335.96 | 3,335.96 | 3,243.76 | 3,281.47 | 2,836.66 | 85,254 |
| 2023-03-10 | 3,390.44 | 3,394.63 | 3,348.53 | 3,373.67 | 2,916.36 | 49,735 |
| 2023-03-09 | 3,470.07 | 3,482.64 | 3,361.10 | 3,428.16 | 2,963.46 | 110,184 |
| 2023-03-08 | 3,503.59 | 3,503.59 | 3,394.63 | 3,465.87 | 2,996.06 | 50,829 |
| 2023-03-07 | 3,532.93 | 3,545.50 | 3,478.45 | 3,503.59 | 3,028.67 | 36,559 |
| 2023-03-06 | 3,637.70 | 3,654.46 | 3,499.40 | 3,532.93 | 3,054.03 | 66,763 |
| 2023-03-03 | 3,721.52 | 3,729.90 | 3,595.79 | 3,637.70 | 3,144.60 | 18,778 |
| 2023-03-02 | 3,683.80 | 3,692.18 | 3,595.79 | 3,692.18 | 3,191.69 | 18,812 |
| 2023-02-28 | 3,579.03 | 3,641.89 | 3,553.88 | 3,633.51 | 3,140.98 | 43,411 |
| 2023-02-27 | 3,696.37 | 3,696.37 | 3,520.36 | 3,579.03 | 3,093.88 | 47,026 |
| 2023-02-24 | 3,830.48 | 3,843.06 | 3,692.18 | 3,742.47 | 3,235.17 | 26,381 |
| 2023-02-23 | 3,729.90 | 3,838.86 | 3,721.52 | 3,822.10 | 3,304.00 | 17,245 |
| 2023-02-22 | 3,859.82 | 3,884.96 | 3,721.52 | 3,746.66 | 3,238.79 | 29,249 |
| 2023-02-21 | 3,809.53 | 3,880.77 | 3,796.96 | 3,859.82 | 3,336.61 | 20,487 |
| 2023-02-20 | 3,683.80 | 3,872.39 | 3,683.80 | 3,792.76 | 3,278.64 | 35,838 |
| 2023-02-17 | 3,658.66 | 3,683.80 | 3,625.13 | 3,683.80 | 3,184.45 | 20,215 |
| 2023-02-16 | 3,650.27 | 3,696.37 | 3,637.70 | 3,658.66 | 3,162.71 | 50,742 |
| 2023-02-15 | 3,805.34 | 3,805.34 | 3,667.04 | 3,667.04 | 3,169.96 | 25,054 |
| 2023-02-14 | 3,792.76 | 3,813.72 | 3,771.81 | 3,805.34 | 3,289.51 | 13,936 |
| 2023-02-13 | 3,826.29 | 3,843.06 | 3,788.57 | 3,809.53 | 3,293.13 | 5,718 |
| 2023-02-10 | 3,918.49 | 3,918.49 | 3,813.72 | 3,847.25 | 3,325.74 | 21,189 |
| 2023-02-09 | 3,956.21 | 3,956.21 | 3,893.35 | 3,918.49 | 3,387.33 | 7,865 |
| 2023-02-08 | 3,931.06 | 3,956.21 | 3,910.11 | 3,947.83 | 3,412.69 | 9,085 |
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.