Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,655.15 | 6,998.80 | 6,579.71 | 6,990.42 | 5,791.47 | 97,089 |
| 2022-02-17 | 6,638.39 | 6,965.28 | 6,546.19 | 6,671.91 | 5,527.59 | 131,617 |
| 2022-02-16 | 6,504.28 | 6,764.11 | 6,479.13 | 6,621.62 | 5,485.92 | 120,268 |
| 2022-02-15 | 6,277.97 | 6,537.80 | 6,177.39 | 6,420.46 | 5,319.26 | 76,029 |
| 2022-02-14 | 6,244.44 | 6,856.31 | 5,967.84 | 6,277.97 | 5,201.21 | 214,399 |
| 2022-02-11 | 6,554.57 | 6,554.57 | 6,286.35 | 6,286.35 | 5,208.15 | 92,914 |
| 2022-02-10 | 6,671.91 | 6,713.82 | 6,453.99 | 6,588.09 | 5,458.15 | 111,036 |
| 2022-02-09 | 6,797.64 | 6,873.08 | 6,588.09 | 6,655.15 | 5,513.70 | 113,647 |
| 2022-02-08 | 6,839.55 | 7,375.98 | 6,747.35 | 6,797.64 | 5,631.75 | 176,484 |
| 2022-02-07 | 6,873.08 | 6,914.99 | 6,713.82 | 6,839.55 | 5,666.47 | 90,366 |
| 2022-02-04 | 6,789.26 | 6,973.66 | 6,663.53 | 6,873.08 | 5,694.25 | 202,570 |
| 2022-02-03 | 6,705.44 | 7,015.57 | 6,613.24 | 6,722.20 | 5,569.25 | 239,400 |
| 2022-01-28 | 5,917.55 | 6,789.26 | 5,875.64 | 6,705.44 | 5,555.36 | 313,186 |
| 2022-01-27 | 6,043.28 | 6,286.35 | 5,800.21 | 5,942.70 | 4,923.44 | 184,407 |
| 2022-01-26 | 6,135.48 | 6,630.00 | 5,615.81 | 6,076.81 | 5,034.55 | 403,776 |
| 2022-01-25 | 6,663.53 | 6,940.13 | 6,051.66 | 6,135.48 | 5,083.16 | 300,490 |
| 2022-01-24 | 6,738.97 | 6,747.35 | 6,353.40 | 6,713.82 | 5,562.31 | 185,399 |
| 2022-01-21 | 6,789.26 | 6,873.08 | 6,546.19 | 6,789.26 | 5,624.81 | 106,794 |
| 2022-01-20 | 6,621.62 | 6,914.99 | 6,537.80 | 6,789.26 | 5,624.81 | 87,296 |
| 2022-01-19 | 6,931.75 | 7,040.71 | 6,470.75 | 6,655.15 | 5,513.70 | 192,603 |
| 2022-01-18 | 6,889.84 | 7,040.71 | 6,755.73 | 6,931.75 | 5,742.86 | 121,707 |
| 2022-01-17 | 7,283.78 | 7,308.93 | 6,847.93 | 6,906.60 | 5,722.03 | 166,452 |
| 2022-01-14 | 7,283.78 | 7,602.29 | 7,091.00 | 7,317.31 | 6,062.29 | 328,849 |
| 2022-01-13 | 7,116.15 | 7,443.04 | 6,889.84 | 7,308.93 | 6,055.35 | 440,704 |
| 2022-01-12 | 6,009.75 | 7,577.15 | 6,001.37 | 7,174.82 | 5,944.24 | 2,770,636 |
| 2022-01-11 | 6,428.84 | 6,437.22 | 5,959.46 | 6,009.75 | 4,979.00 | 261,394 |
| 2022-01-10 | 6,378.55 | 6,571.33 | 6,286.35 | 6,453.99 | 5,347.04 | 176,821 |
| 2022-01-07 | 6,001.37 | 6,596.48 | 5,867.26 | 6,378.55 | 5,284.54 | 407,546 |
| 2022-01-06 | 5,699.62 | 6,261.20 | 5,691.24 | 6,001.37 | 4,972.05 | 620,646 |
| 2022-01-05 | 5,699.62 | 5,766.68 | 5,582.28 | 5,749.91 | 4,763.73 | 109,765 |
| 2022-01-04 | 5,691.24 | 5,951.08 | 5,632.57 | 5,699.62 | 4,722.06 | 143,400 |
| 2022-01-03 | 5,691.24 | 5,791.82 | 5,607.42 | 5,691.24 | 4,715.12 | 191,274 |
| 2021-12-30 | 5,506.84 | 5,708.01 | 5,439.79 | 5,691.24 | 4,715.12 | 235,961 |
| 2021-12-29 | 5,280.53 | 5,590.66 | 5,272.15 | 5,531.99 | 4,583.18 | 127,355 |
| 2021-12-28 | 5,238.63 | 5,347.59 | 5,163.19 | 5,330.82 | 4,312.35 | 161,527 |
| 2021-12-27 | 5,406.26 | 5,431.41 | 5,221.86 | 5,238.63 | 4,237.77 | 166,458 |
| 2021-12-24 | 5,238.63 | 5,791.82 | 5,238.63 | 5,448.17 | 4,407.28 | 530,807 |
| 2021-12-23 | 5,439.79 | 5,448.17 | 5,037.46 | 5,221.86 | 4,224.21 | 428,948 |
| 2021-12-22 | 4,827.92 | 5,976.22 | 4,777.63 | 5,439.79 | 4,400.50 | 1,825,808 |
| 2021-12-21 | 4,576.46 | 4,827.92 | 4,576.46 | 4,811.15 | 3,891.97 | 116,411 |
| 2021-12-20 | 4,903.35 | 4,945.26 | 4,609.99 | 4,677.04 | 3,783.48 | 215,145 |
| 2021-12-17 | 4,693.81 | 5,003.93 | 4,693.81 | 5,003.93 | 4,047.92 | 117,193 |
| 2021-12-16 | 4,853.06 | 4,911.73 | 4,643.52 | 4,693.81 | 3,797.04 | 99,347 |
| 2021-12-15 | 4,786.01 | 5,020.70 | 4,760.86 | 4,827.92 | 3,905.53 | 174,063 |
| 2021-12-14 | 4,635.14 | 4,894.97 | 4,568.08 | 4,786.01 | 3,871.62 | 141,807 |
| 2021-12-13 | 4,760.86 | 4,894.97 | 4,609.99 | 4,635.14 | 3,749.58 | 171,281 |
| 2021-12-10 | 4,668.66 | 4,878.21 | 4,534.55 | 4,802.77 | 3,885.18 | 330,458 |
| 2021-12-09 | 4,291.48 | 4,853.06 | 4,241.19 | 4,668.66 | 3,776.70 | 1,484,905 |
| 2021-12-08 | 3,989.74 | 4,274.72 | 3,989.74 | 4,274.72 | 3,458.02 | 302,007 |
| 2021-12-07 | 3,922.68 | 4,040.03 | 3,905.92 | 3,972.97 | 3,213.92 | 83,119 |
| 2021-12-06 | 3,905.92 | 3,964.59 | 3,872.39 | 3,884.96 | 3,142.73 | 88,455 |
| 2021-12-03 | 3,914.30 | 3,968.78 | 3,864.01 | 3,905.92 | 3,159.68 | 116,449 |
| 2021-12-02 | 3,864.01 | 3,947.83 | 3,809.53 | 3,876.58 | 3,135.95 | 173,584 |
| 2021-12-01 | 3,620.94 | 3,893.35 | 3,482.64 | 3,864.01 | 3,125.78 | 182,892 |
| 2021-11-30 | 3,776.00 | 3,834.67 | 3,587.41 | 3,620.94 | 2,929.14 | 148,811 |
| 2021-11-29 | 3,742.47 | 3,830.48 | 3,646.08 | 3,796.96 | 3,071.53 | 173,910 |
| 2021-11-26 | 4,014.88 | 4,014.88 | 3,788.57 | 3,792.76 | 3,068.14 | 155,904 |
| 2021-11-25 | 4,023.26 | 4,081.94 | 3,956.21 | 4,014.88 | 3,247.82 | 232,492 |
| 2021-11-24 | 3,734.09 | 4,350.15 | 3,650.27 | 4,023.26 | 3,254.61 | 1,352,480 |
| 2021-11-23 | 3,792.76 | 3,792.76 | 3,704.76 | 3,734.09 | 3,020.68 | 70,152 |
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.