Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3,901.73 | 3,947.83 | 3,901.73 | 3,931.06 | 3,398.19 | 4,516 |
| 2023-02-06 | 4,014.88 | 4,014.88 | 3,889.16 | 3,960.40 | 3,423.55 | 15,495 |
| 2023-02-03 | 3,993.93 | 3,993.93 | 3,931.06 | 3,960.40 | 3,423.55 | 11,908 |
| 2023-02-02 | 3,964.59 | 3,989.74 | 3,943.64 | 3,972.97 | 3,434.42 | 12,633 |
| 2023-02-01 | 3,956.21 | 3,998.12 | 3,922.68 | 3,960.40 | 3,423.55 | 9,244 |
| 2023-01-31 | 3,956.21 | 3,956.21 | 3,872.39 | 3,956.21 | 3,419.93 | 6,613 |
| 2023-01-30 | 4,002.31 | 4,014.88 | 3,931.06 | 3,956.21 | 3,419.93 | 8,236 |
| 2023-01-27 | 3,968.78 | 4,031.65 | 3,964.59 | 4,002.31 | 3,459.78 | 4,688 |
| 2023-01-26 | 3,960.40 | 4,014.88 | 3,897.54 | 3,968.78 | 3,430.80 | 15,152 |
| 2023-01-25 | 4,010.69 | 4,010.69 | 3,918.49 | 3,964.59 | 3,427.18 | 18,767 |
| 2023-01-20 | 3,956.21 | 4,006.50 | 3,935.26 | 3,977.16 | 3,438.05 | 4,776 |
| 2023-01-19 | 3,960.40 | 3,977.16 | 3,897.54 | 3,956.21 | 3,419.93 | 13,601 |
| 2023-01-18 | 3,939.45 | 3,972.97 | 3,872.39 | 3,960.40 | 3,423.55 | 18,288 |
| 2023-01-17 | 4,035.84 | 4,035.84 | 3,884.96 | 3,960.40 | 3,423.55 | 20,867 |
| 2023-01-16 | 3,889.16 | 4,065.17 | 3,889.16 | 3,972.97 | 3,434.42 | 48,251 |
| 2023-01-13 | 3,880.77 | 3,889.16 | 3,847.25 | 3,880.77 | 3,354.72 | 12,620 |
| 2023-01-12 | 3,859.82 | 3,893.35 | 3,843.06 | 3,855.63 | 3,332.98 | 7,580 |
| 2023-01-11 | 3,792.76 | 3,889.16 | 3,792.76 | 3,859.82 | 3,336.61 | 9,626 |
| 2023-01-10 | 3,889.16 | 3,897.54 | 3,826.29 | 3,826.29 | 3,307.62 | 12,979 |
| 2023-01-09 | 3,805.34 | 3,889.16 | 3,805.34 | 3,872.39 | 3,347.48 | 16,270 |
| 2023-01-06 | 3,679.61 | 3,792.76 | 3,662.85 | 3,784.38 | 3,271.40 | 17,175 |
| 2023-01-05 | 3,683.80 | 3,788.57 | 3,646.08 | 3,683.80 | 3,184.45 | 47,206 |
| 2023-01-04 | 3,641.89 | 3,687.99 | 3,570.65 | 3,683.80 | 3,184.45 | 4,334 |
| 2023-01-03 | 3,570.65 | 3,641.89 | 3,394.63 | 3,641.89 | 3,148.22 | 66,921 |
| 2023-01-02 | 3,662.85 | 3,692.18 | 3,549.69 | 3,570.65 | 3,086.63 | 32,374 |
| 2022-12-29 | 3,771.81 | 3,771.81 | 3,654.46 | 3,704.76 | 3,202.56 | 25,004 |
| 2022-12-28 | 3,855.63 | 3,864.01 | 3,734.09 | 3,780.19 | 3,267.77 | 15,904 |
| 2022-12-27 | 3,704.76 | 3,897.54 | 3,704.76 | 3,855.63 | 3,224.30 | 21,795 |
| 2022-12-26 | 3,662.85 | 3,738.28 | 3,633.51 | 3,721.52 | 3,112.15 | 29,266 |
| 2022-12-23 | 3,939.45 | 3,939.45 | 3,662.85 | 3,662.85 | 3,063.09 | 108,418 |
| 2022-12-22 | 3,905.92 | 3,981.36 | 3,905.92 | 3,922.68 | 3,280.37 | 30,497 |
| 2022-12-21 | 3,889.16 | 3,931.06 | 3,868.20 | 3,897.54 | 3,259.35 | 33,564 |
| 2022-12-20 | 4,081.94 | 4,086.13 | 3,880.77 | 3,880.77 | 3,245.33 | 115,870 |
| 2022-12-19 | 4,044.22 | 4,128.04 | 4,044.22 | 4,098.70 | 3,427.57 | 32,102 |
| 2022-12-16 | 4,174.14 | 4,199.28 | 4,094.51 | 4,098.70 | 3,427.57 | 50,752 |
| 2022-12-15 | 4,132.23 | 4,257.95 | 4,094.51 | 4,207.66 | 3,518.69 | 20,574 |
| 2022-12-14 | 4,048.41 | 4,136.42 | 4,031.65 | 4,132.23 | 3,455.61 | 46,211 |
| 2022-12-13 | 4,060.98 | 4,077.75 | 4,035.84 | 4,040.03 | 3,378.51 | 40,460 |
| 2022-12-12 | 4,119.65 | 4,148.99 | 4,060.98 | 4,060.98 | 3,396.03 | 53,191 |
| 2022-12-09 | 4,169.95 | 4,190.90 | 4,111.27 | 4,161.56 | 3,480.14 | 46,597 |
| 2022-12-08 | 4,216.05 | 4,232.81 | 4,128.04 | 4,169.95 | 3,487.15 | 44,310 |
| 2022-12-07 | 4,224.43 | 4,291.48 | 4,190.90 | 4,241.19 | 3,546.73 | 76,385 |
| 2022-12-06 | 4,341.77 | 4,375.30 | 4,232.81 | 4,257.95 | 3,560.75 | 76,794 |
| 2022-12-05 | 4,534.55 | 4,568.08 | 4,383.68 | 4,383.68 | 3,665.89 | 136,614 |
| 2022-12-02 | 4,601.61 | 4,693.81 | 4,517.79 | 4,534.55 | 3,792.06 | 284,199 |
| 2022-12-01 | 4,408.83 | 4,609.99 | 4,341.77 | 4,601.61 | 3,848.13 | 226,717 |
| 2022-11-30 | 4,350.15 | 4,408.83 | 4,308.25 | 4,408.83 | 3,686.92 | 47,106 |
| 2022-11-29 | 4,350.15 | 4,400.45 | 4,274.72 | 4,358.54 | 3,644.86 | 51,191 |
| 2022-11-28 | 4,392.06 | 4,626.75 | 4,283.10 | 4,400.45 | 3,679.91 | 78,043 |
| 2022-11-25 | 4,392.06 | 4,475.88 | 4,299.86 | 4,442.35 | 3,714.95 | 34,785 |
| 2022-11-24 | 4,375.30 | 4,375.30 | 4,136.42 | 4,350.15 | 3,637.85 | 182,262 |
| 2022-11-23 | 4,291.48 | 4,375.30 | 4,249.57 | 4,341.77 | 3,630.84 | 28,670 |
| 2022-11-22 | 4,232.81 | 4,400.45 | 4,199.28 | 4,283.10 | 3,581.78 | 63,115 |
| 2022-11-21 | 4,392.06 | 4,392.06 | 4,224.43 | 4,283.10 | 3,581.78 | 104,759 |
| 2022-11-18 | 4,551.32 | 4,584.84 | 4,383.68 | 4,383.68 | 3,665.89 | 88,776 |
| 2022-11-17 | 4,660.28 | 4,660.28 | 4,509.41 | 4,551.32 | 3,806.08 | 52,850 |
| 2022-11-16 | 4,794.39 | 4,794.39 | 4,643.52 | 4,668.66 | 3,904.21 | 70,131 |
| 2022-11-15 | 4,668.66 | 4,794.39 | 4,660.28 | 4,794.39 | 4,009.35 | 45,595 |
| 2022-11-14 | 4,677.04 | 4,710.57 | 4,643.52 | 4,702.19 | 3,932.24 | 30,485 |
| 2022-11-11 | 4,802.77 | 4,802.77 | 4,635.14 | 4,677.04 | 3,911.22 | 49,004 |
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.