Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,389.50 | 5,464.93 | 5,297.30 | 5,397.88 | 4,514.02 | 59,522 |
| 2022-08-11 | 5,263.77 | 5,389.50 | 5,230.24 | 5,389.50 | 4,507.01 | 62,187 |
| 2022-08-10 | 5,247.01 | 5,314.06 | 5,154.81 | 5,263.77 | 4,401.87 | 43,443 |
| 2022-08-09 | 5,238.63 | 5,288.92 | 5,163.19 | 5,247.01 | 4,387.85 | 35,028 |
| 2022-08-08 | 5,171.57 | 5,263.77 | 5,070.99 | 5,238.63 | 4,380.84 | 40,032 |
| 2022-08-05 | 5,154.81 | 5,263.77 | 5,112.90 | 5,196.72 | 4,345.80 | 37,779 |
| 2022-08-04 | 5,297.30 | 5,431.41 | 5,138.04 | 5,154.81 | 4,310.75 | 83,870 |
| 2022-08-03 | 5,314.06 | 5,347.59 | 5,230.24 | 5,272.15 | 4,408.88 | 69,609 |
| 2022-08-02 | 5,372.73 | 5,481.70 | 5,280.53 | 5,347.59 | 4,471.96 | 135,418 |
| 2022-08-01 | 5,247.01 | 5,414.64 | 5,188.33 | 5,372.73 | 4,492.99 | 68,458 |
| 2022-07-29 | 5,347.59 | 5,473.32 | 5,238.63 | 5,288.92 | 4,422.90 | 95,899 |
| 2022-07-28 | 5,238.63 | 5,414.64 | 5,213.48 | 5,347.59 | 4,471.96 | 140,032 |
| 2022-07-27 | 5,163.19 | 5,263.77 | 5,104.52 | 5,238.63 | 4,380.84 | 75,737 |
| 2022-07-26 | 5,104.52 | 5,355.97 | 5,029.08 | 5,171.57 | 4,324.77 | 155,537 |
| 2022-07-25 | 4,819.54 | 5,238.63 | 4,819.54 | 5,121.28 | 4,282.71 | 134,079 |
| 2022-07-22 | 4,869.83 | 4,920.12 | 4,777.63 | 4,844.68 | 4,051.40 | 31,417 |
| 2022-07-21 | 4,718.95 | 4,878.21 | 4,718.95 | 4,827.92 | 4,037.38 | 26,921 |
| 2022-07-20 | 4,894.97 | 4,936.88 | 4,752.48 | 4,752.48 | 3,974.30 | 48,111 |
| 2022-07-19 | 4,819.54 | 4,886.59 | 4,760.86 | 4,794.39 | 4,009.35 | 46,224 |
| 2022-07-18 | 4,702.19 | 4,861.44 | 4,618.37 | 4,861.44 | 4,065.42 | 57,652 |
| 2022-07-15 | 4,769.24 | 4,827.92 | 4,635.14 | 4,702.19 | 3,932.24 | 124,171 |
| 2022-07-14 | 4,836.30 | 4,869.83 | 4,693.81 | 4,794.39 | 4,009.35 | 87,021 |
| 2022-07-13 | 4,886.59 | 4,962.03 | 4,802.77 | 4,861.44 | 4,065.42 | 108,740 |
| 2022-07-12 | 5,196.72 | 5,280.53 | 4,953.64 | 4,953.64 | 4,142.52 | 126,696 |
| 2022-07-11 | 4,827.92 | 5,255.39 | 4,752.48 | 5,196.72 | 4,345.80 | 204,028 |
| 2022-07-08 | 4,819.54 | 4,945.26 | 4,752.48 | 4,827.92 | 4,037.38 | 119,688 |
| 2022-07-07 | 4,551.32 | 4,853.06 | 4,526.17 | 4,811.15 | 4,023.37 | 131,128 |
| 2022-07-06 | 4,559.70 | 4,609.99 | 4,492.64 | 4,568.08 | 3,820.09 | 68,986 |
| 2022-07-05 | 4,299.86 | 4,651.90 | 4,299.86 | 4,576.46 | 3,827.10 | 88,430 |
| 2022-07-04 | 4,467.50 | 4,568.08 | 4,249.57 | 4,333.39 | 3,623.83 | 120,875 |
| 2022-07-01 | 4,266.34 | 4,618.37 | 4,257.95 | 4,509.41 | 3,771.03 | 130,584 |
| 2022-06-30 | 4,542.94 | 4,542.94 | 4,274.72 | 4,274.72 | 3,574.77 | 82,029 |
| 2022-06-29 | 4,358.54 | 4,568.08 | 4,316.63 | 4,450.74 | 3,721.96 | 62,612 |
| 2022-06-28 | 4,425.59 | 4,526.17 | 4,383.68 | 4,509.41 | 3,735.98 | 47,039 |
| 2022-06-27 | 4,207.66 | 4,467.50 | 4,207.66 | 4,425.59 | 3,666.54 | 103,918 |
| 2022-06-24 | 3,864.01 | 4,291.48 | 3,822.10 | 4,207.66 | 3,485.99 | 138,996 |
| 2022-06-23 | 4,069.36 | 4,157.37 | 3,859.82 | 3,859.82 | 3,197.81 | 143,571 |
| 2022-06-22 | 4,425.59 | 4,559.70 | 4,073.55 | 4,073.55 | 3,374.88 | 187,867 |
| 2022-06-21 | 4,442.35 | 4,551.32 | 4,333.39 | 4,459.12 | 3,694.32 | 111,656 |
| 2022-06-20 | 4,861.44 | 4,878.21 | 4,274.72 | 4,442.35 | 3,680.43 | 263,972 |
| 2022-06-17 | 5,070.99 | 5,070.99 | 4,735.72 | 4,894.97 | 4,055.42 | 291,743 |
| 2022-06-16 | 5,607.42 | 5,615.81 | 5,188.33 | 5,188.33 | 4,298.46 | 250,569 |
| 2022-06-15 | 5,573.90 | 5,741.53 | 5,448.17 | 5,607.42 | 4,645.67 | 316,683 |
| 2022-06-14 | 4,962.03 | 5,573.90 | 4,903.35 | 5,573.90 | 4,617.90 | 737,783 |
| 2022-06-13 | 4,970.41 | 5,171.57 | 4,920.12 | 5,062.61 | 4,194.30 | 159,035 |
| 2022-06-10 | 5,196.72 | 5,347.59 | 5,087.75 | 5,129.66 | 4,249.85 | 236,452 |
| 2022-06-09 | 4,978.79 | 5,448.17 | 4,953.64 | 5,196.72 | 4,305.41 | 571,361 |
| 2022-06-08 | 4,693.81 | 4,978.79 | 4,626.75 | 4,978.79 | 4,124.86 | 229,726 |
| 2022-06-07 | 4,584.84 | 4,777.63 | 4,551.32 | 4,735.72 | 3,923.48 | 108,656 |
| 2022-06-03 | 4,450.74 | 4,626.75 | 4,450.74 | 4,584.84 | 3,798.48 | 132,884 |
| 2022-06-02 | 4,609.99 | 4,651.90 | 4,274.72 | 4,400.45 | 3,645.71 | 251,559 |
| 2022-05-31 | 4,651.90 | 4,693.81 | 4,501.03 | 4,609.99 | 3,819.31 | 211,352 |
| 2022-05-30 | 4,542.94 | 4,693.81 | 4,501.03 | 4,635.14 | 3,840.15 | 116,233 |
| 2022-05-27 | 4,433.97 | 4,584.84 | 4,408.83 | 4,551.32 | 3,770.70 | 121,568 |
| 2022-05-26 | 4,467.50 | 4,584.84 | 4,341.77 | 4,425.59 | 3,666.54 | 80,262 |
| 2022-05-25 | 4,501.03 | 4,618.37 | 4,417.21 | 4,433.97 | 3,673.48 | 91,436 |
| 2022-05-24 | 4,844.68 | 4,861.44 | 4,433.97 | 4,501.03 | 3,729.04 | 234,093 |
| 2022-05-23 | 4,769.24 | 4,928.50 | 4,593.23 | 4,735.72 | 3,923.48 | 150,583 |
| 2022-05-20 | 4,584.84 | 4,836.30 | 4,576.46 | 4,735.72 | 3,923.48 | 163,330 |
| 2022-05-19 | 4,501.03 | 4,609.99 | 4,400.45 | 4,601.61 | 3,812.37 | 93,711 |
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.