Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,744.10 | 4,744.10 | 4,492.64 | 4,609.99 | 3,819.31 | 145,332 |
| 2022-05-17 | 4,542.94 | 4,668.66 | 4,475.88 | 4,568.08 | 3,784.59 | 145,346 |
| 2022-05-16 | 4,501.03 | 4,752.48 | 4,459.12 | 4,484.26 | 3,715.15 | 72,166 |
| 2022-05-13 | 4,216.05 | 4,467.50 | 4,216.05 | 4,459.12 | 3,694.32 | 167,792 |
| 2022-05-12 | 4,509.41 | 4,576.46 | 4,266.34 | 4,283.10 | 3,548.49 | 150,513 |
| 2022-05-11 | 4,568.08 | 4,593.23 | 4,417.21 | 4,467.50 | 3,701.26 | 118,957 |
| 2022-05-10 | 4,534.55 | 4,626.75 | 4,333.39 | 4,559.70 | 3,777.65 | 218,193 |
| 2022-05-09 | 4,677.04 | 4,752.48 | 4,408.83 | 4,542.94 | 3,763.76 | 179,137 |
| 2022-05-06 | 4,920.12 | 4,936.88 | 4,677.04 | 4,693.81 | 3,888.76 | 228,387 |
| 2022-05-04 | 5,121.28 | 5,414.64 | 4,970.41 | 5,003.93 | 4,145.69 | 543,585 |
| 2022-05-03 | 5,330.82 | 5,423.02 | 5,003.93 | 5,121.28 | 4,242.91 | 226,240 |
| 2022-05-02 | 5,230.24 | 5,322.44 | 5,112.90 | 5,280.53 | 4,374.85 | 99,259 |
| 2022-04-29 | 5,129.66 | 5,347.59 | 5,070.99 | 5,280.53 | 4,374.85 | 131,349 |
| 2022-04-28 | 5,112.90 | 5,364.35 | 5,087.75 | 5,129.66 | 4,249.85 | 117,724 |
| 2022-04-27 | 5,138.04 | 5,154.81 | 4,945.26 | 5,104.52 | 4,229.02 | 110,146 |
| 2022-04-26 | 4,962.03 | 5,423.02 | 4,903.35 | 5,205.10 | 4,312.35 | 203,262 |
| 2022-04-25 | 4,978.79 | 5,070.99 | 4,609.99 | 4,987.17 | 4,131.80 | 220,061 |
| 2022-04-22 | 5,171.57 | 5,196.72 | 5,020.70 | 5,070.99 | 4,201.24 | 71,330 |
| 2022-04-21 | 5,054.23 | 5,230.24 | 5,020.70 | 5,196.72 | 4,305.41 | 126,286 |
| 2022-04-20 | 5,238.63 | 5,238.63 | 5,003.93 | 5,045.84 | 4,180.41 | 82,954 |
| 2022-04-19 | 5,205.10 | 5,205.10 | 4,928.50 | 5,138.04 | 4,256.80 | 150,605 |
| 2022-04-18 | 5,322.44 | 5,372.73 | 5,112.90 | 5,205.10 | 4,312.35 | 83,550 |
| 2022-04-15 | 5,288.92 | 5,473.32 | 5,054.23 | 5,322.44 | 4,409.57 | 300,690 |
| 2022-04-14 | 5,163.19 | 5,297.30 | 5,104.52 | 5,221.86 | 4,326.24 | 131,312 |
| 2022-04-13 | 5,121.28 | 5,196.72 | 4,970.41 | 5,079.37 | 4,208.19 | 157,960 |
| 2022-04-12 | 5,104.52 | 5,179.95 | 4,894.97 | 5,087.75 | 4,215.13 | 302,455 |
| 2022-04-11 | 5,682.86 | 5,783.44 | 4,869.83 | 5,112.90 | 4,235.97 | 520,752 |
| 2022-04-08 | 5,657.72 | 5,800.21 | 5,456.55 | 5,657.72 | 4,687.34 | 118,312 |
| 2022-04-07 | 6,169.00 | 6,169.00 | 5,557.13 | 5,657.72 | 4,687.34 | 431,305 |
| 2022-04-06 | 6,219.30 | 6,361.79 | 5,884.02 | 6,252.82 | 5,180.38 | 191,238 |
| 2022-04-05 | 6,277.97 | 6,361.79 | 6,118.71 | 6,185.77 | 5,124.82 | 168,643 |
| 2022-04-04 | 6,261.20 | 6,403.70 | 6,194.15 | 6,244.44 | 5,173.43 | 219,878 |
| 2022-04-01 | 6,319.88 | 6,412.08 | 6,135.48 | 6,269.59 | 5,194.27 | 184,006 |
| 2022-03-31 | 6,445.60 | 6,521.04 | 6,227.68 | 6,244.44 | 5,173.43 | 207,894 |
| 2022-03-30 | 6,252.82 | 6,588.09 | 6,236.06 | 6,445.60 | 5,340.09 | 229,881 |
| 2022-03-29 | 6,328.26 | 6,345.02 | 6,236.06 | 6,261.20 | 5,187.32 | 65,294 |
| 2022-03-28 | 6,487.51 | 6,521.04 | 6,261.20 | 6,328.26 | 5,242.88 | 112,379 |
| 2022-03-25 | 6,688.68 | 6,747.35 | 6,378.55 | 6,453.99 | 5,347.04 | 203,954 |
| 2022-03-24 | 6,303.11 | 6,604.86 | 6,185.77 | 6,579.71 | 5,451.20 | 386,918 |
| 2022-03-23 | 6,236.06 | 6,445.60 | 6,085.19 | 6,319.88 | 5,235.93 | 271,174 |
| 2022-03-22 | 6,613.24 | 6,772.49 | 5,959.46 | 6,127.10 | 5,076.21 | 352,120 |
| 2022-03-21 | 6,437.22 | 6,755.73 | 6,244.44 | 6,613.24 | 5,478.98 | 272,810 |
| 2022-03-18 | 6,504.28 | 6,655.15 | 6,403.70 | 6,453.99 | 5,347.04 | 138,621 |
| 2022-03-17 | 6,864.69 | 6,864.69 | 6,462.37 | 6,504.28 | 5,388.70 | 353,590 |
| 2022-03-16 | 7,124.53 | 7,124.53 | 6,780.88 | 6,789.26 | 5,624.81 | 230,515 |
| 2022-03-15 | 6,956.89 | 7,292.17 | 6,722.20 | 6,948.51 | 5,756.75 | 378,023 |
| 2022-03-14 | 6,956.89 | 7,023.95 | 6,873.08 | 6,965.28 | 5,770.63 | 347,543 |
| 2022-03-11 | 6,940.13 | 7,124.53 | 6,847.93 | 6,973.66 | 5,777.58 | 370,090 |
| 2022-03-10 | 6,789.26 | 7,032.33 | 6,462.37 | 6,990.42 | 5,791.47 | 410,165 |
| 2022-03-08 | 6,604.86 | 6,772.49 | 6,261.20 | 6,655.15 | 5,513.70 | 735,841 |
| 2022-03-07 | 7,828.60 | 7,828.60 | 6,646.77 | 6,722.20 | 5,569.25 | 1,084,805 |
| 2022-03-04 | 7,828.60 | 7,929.18 | 7,627.44 | 7,828.60 | 6,485.89 | 271,948 |
| 2022-03-03 | 7,619.06 | 7,937.56 | 7,451.42 | 7,828.60 | 6,485.89 | 573,966 |
| 2022-03-02 | 7,116.15 | 7,878.89 | 7,049.09 | 7,526.86 | 6,235.90 | 814,858 |
| 2022-02-28 | 7,166.44 | 7,199.97 | 7,015.57 | 7,116.15 | 5,895.63 | 94,189 |
| 2022-02-25 | 7,065.86 | 7,334.08 | 7,015.57 | 7,166.44 | 5,937.30 | 217,006 |
| 2022-02-24 | 7,191.58 | 7,225.11 | 6,873.08 | 6,873.08 | 5,694.25 | 173,040 |
| 2022-02-23 | 6,914.99 | 7,267.02 | 6,906.60 | 7,191.58 | 5,958.13 | 132,197 |
| 2022-02-22 | 6,931.75 | 7,049.09 | 6,847.93 | 6,940.13 | 5,749.80 | 81,796 |
| 2022-02-21 | 6,965.28 | 7,174.82 | 6,873.08 | 7,049.09 | 5,840.08 | 131,935 |
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.