Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,802.77 | 4,802.77 | 4,635.14 | 4,677.04 | 3,911.22 | 49,004 |
| 2022-11-10 | 4,660.28 | 4,710.57 | 4,626.75 | 4,668.66 | 3,904.21 | 33,934 |
| 2022-11-09 | 4,702.19 | 4,735.72 | 4,677.04 | 4,710.57 | 3,939.25 | 24,855 |
| 2022-11-08 | 4,727.34 | 4,769.24 | 4,668.66 | 4,677.04 | 3,911.22 | 24,805 |
| 2022-11-07 | 4,668.66 | 4,744.10 | 4,626.75 | 4,685.43 | 3,918.23 | 25,064 |
| 2022-11-04 | 4,760.86 | 4,760.86 | 4,651.90 | 4,668.66 | 3,904.21 | 35,422 |
| 2022-11-03 | 4,769.24 | 4,794.39 | 4,693.81 | 4,786.01 | 4,002.34 | 32,078 |
| 2022-11-02 | 4,861.44 | 4,911.73 | 4,769.24 | 4,819.54 | 4,030.38 | 53,925 |
| 2022-11-01 | 4,844.68 | 4,987.17 | 4,760.86 | 4,920.12 | 4,114.49 | 39,314 |
| 2022-10-31 | 4,978.79 | 4,978.79 | 4,718.95 | 4,819.54 | 4,030.38 | 100,062 |
| 2022-10-28 | 5,003.93 | 5,070.99 | 4,920.12 | 5,012.32 | 4,191.59 | 26,524 |
| 2022-10-27 | 5,037.46 | 5,104.52 | 4,928.50 | 5,020.70 | 4,198.60 | 55,995 |
| 2022-10-26 | 5,087.75 | 5,112.90 | 4,945.26 | 5,037.46 | 4,212.62 | 43,670 |
| 2022-10-25 | 4,903.35 | 5,087.75 | 4,827.92 | 5,087.75 | 4,254.67 | 90,473 |
| 2022-10-24 | 4,802.77 | 4,945.26 | 4,802.77 | 4,827.92 | 4,037.38 | 68,644 |
| 2022-10-21 | 4,786.01 | 4,844.68 | 4,744.10 | 4,802.77 | 4,016.36 | 21,764 |
| 2022-10-20 | 4,744.10 | 4,869.83 | 4,735.72 | 4,853.06 | 4,058.41 | 55,364 |
| 2022-10-19 | 4,844.68 | 4,878.21 | 4,777.63 | 4,802.77 | 4,016.36 | 27,658 |
| 2022-10-18 | 4,861.44 | 4,861.44 | 4,744.10 | 4,836.30 | 4,044.39 | 27,412 |
| 2022-10-17 | 4,568.08 | 4,777.63 | 4,467.50 | 4,735.72 | 3,960.28 | 61,383 |
| 2022-10-14 | 4,601.61 | 4,760.86 | 4,584.84 | 4,626.75 | 3,869.16 | 72,816 |
| 2022-10-13 | 4,811.15 | 4,811.15 | 4,509.41 | 4,509.41 | 3,771.03 | 102,230 |
| 2022-10-12 | 4,978.79 | 4,987.17 | 4,769.24 | 4,853.06 | 4,058.41 | 84,113 |
| 2022-10-11 | 5,171.57 | 5,255.39 | 4,995.55 | 5,003.93 | 4,184.58 | 70,850 |
| 2022-10-07 | 5,205.10 | 5,272.15 | 5,062.61 | 5,188.33 | 4,338.79 | 80,060 |
| 2022-10-06 | 4,911.73 | 5,288.92 | 4,911.73 | 5,205.10 | 4,352.81 | 145,013 |
| 2022-10-05 | 5,096.13 | 5,096.13 | 4,836.30 | 4,911.73 | 4,107.48 | 39,756 |
| 2022-10-04 | 4,878.21 | 4,978.79 | 4,836.30 | 4,970.41 | 4,156.54 | 45,032 |
| 2022-09-30 | 4,777.63 | 4,945.26 | 4,710.57 | 4,894.97 | 4,093.46 | 63,402 |
| 2022-09-29 | 4,987.17 | 5,062.61 | 4,819.54 | 4,861.44 | 4,065.42 | 66,430 |
| 2022-09-28 | 5,112.90 | 5,213.48 | 4,819.54 | 4,945.26 | 4,135.52 | 96,782 |
| 2022-09-27 | 5,012.32 | 5,221.86 | 4,987.17 | 5,171.57 | 4,324.77 | 67,066 |
| 2022-09-26 | 5,138.04 | 5,355.97 | 4,945.26 | 5,012.32 | 4,191.59 | 182,980 |
| 2022-09-23 | 5,179.95 | 5,288.92 | 5,104.52 | 5,179.95 | 4,331.78 | 50,120 |
| 2022-09-22 | 4,953.64 | 5,221.86 | 4,886.59 | 5,188.33 | 4,338.79 | 82,103 |
| 2022-09-21 | 5,129.66 | 5,129.66 | 5,029.08 | 5,096.13 | 4,261.68 | 23,815 |
| 2022-09-20 | 5,104.52 | 5,138.04 | 5,062.61 | 5,104.52 | 4,268.69 | 53,775 |
| 2022-09-19 | 5,029.08 | 5,247.01 | 4,970.41 | 5,104.52 | 4,268.69 | 130,713 |
| 2022-09-16 | 4,987.17 | 5,062.61 | 4,894.97 | 5,029.08 | 4,205.61 | 49,483 |
| 2022-09-15 | 5,112.90 | 5,163.19 | 4,945.26 | 5,003.93 | 4,184.58 | 44,482 |
| 2022-09-14 | 4,819.54 | 5,146.43 | 4,710.57 | 5,029.08 | 4,205.61 | 131,034 |
| 2022-09-13 | 4,660.28 | 4,962.03 | 4,660.28 | 4,894.97 | 4,093.46 | 94,822 |
| 2022-09-08 | 4,484.26 | 4,660.28 | 4,484.26 | 4,568.08 | 3,820.09 | 33,926 |
| 2022-09-07 | 4,677.04 | 4,677.04 | 4,484.26 | 4,484.26 | 3,750.00 | 34,278 |
| 2022-09-06 | 4,517.79 | 4,643.52 | 4,517.79 | 4,635.14 | 3,876.17 | 30,542 |
| 2022-09-05 | 4,568.08 | 4,626.75 | 4,475.88 | 4,517.79 | 3,778.04 | 40,083 |
| 2022-09-02 | 4,693.81 | 4,744.10 | 4,568.08 | 4,609.99 | 3,855.14 | 36,924 |
| 2022-09-01 | 4,836.30 | 4,861.44 | 4,651.90 | 4,710.57 | 3,939.25 | 58,176 |
| 2022-08-31 | 4,953.64 | 4,970.41 | 4,827.92 | 4,836.30 | 4,044.39 | 45,260 |
| 2022-08-30 | 4,894.97 | 4,978.79 | 4,878.21 | 4,953.64 | 4,142.52 | 34,280 |
| 2022-08-29 | 4,987.17 | 4,995.55 | 4,878.21 | 4,945.26 | 4,135.52 | 63,616 |
| 2022-08-26 | 5,138.04 | 5,146.43 | 5,045.84 | 5,112.90 | 4,275.70 | 31,166 |
| 2022-08-25 | 5,104.52 | 5,146.43 | 5,029.08 | 5,104.52 | 4,268.69 | 48,252 |
| 2022-08-24 | 5,012.32 | 5,112.90 | 4,928.50 | 5,012.32 | 4,191.59 | 42,808 |
| 2022-08-23 | 5,020.70 | 5,079.37 | 4,936.88 | 5,012.32 | 4,191.59 | 42,302 |
| 2022-08-22 | 5,112.90 | 5,154.81 | 4,995.55 | 5,029.08 | 4,205.61 | 57,872 |
| 2022-08-19 | 5,179.95 | 5,297.30 | 5,154.81 | 5,154.81 | 4,310.75 | 53,993 |
| 2022-08-18 | 5,154.81 | 5,213.48 | 5,070.99 | 5,179.95 | 4,331.78 | 77,258 |
| 2022-08-17 | 5,288.92 | 5,322.44 | 5,020.70 | 5,196.72 | 4,345.80 | 168,275 |
| 2022-08-16 | 5,397.88 | 5,439.79 | 5,280.53 | 5,288.92 | 4,422.90 | 50,148 |
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.