Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,507.78 | 3,562.27 | 3,377.87 | 3,537.12 | 3,305.19 | 279,360 |
| 2025-04-23 | 3,449.11 | 3,503.59 | 3,428.16 | 3,499.40 | 3,269.94 | 190,838 |
| 2025-04-22 | 3,432.35 | 3,444.92 | 3,403.01 | 3,432.35 | 3,207.29 | 66,469 |
| 2025-04-21 | 3,478.45 | 3,486.83 | 3,423.97 | 3,436.54 | 3,211.20 | 169,591 |
| 2025-04-18 | 3,449.11 | 3,503.59 | 3,411.39 | 3,482.64 | 3,254.28 | 245,456 |
| 2025-04-17 | 3,440.73 | 3,474.26 | 3,386.25 | 3,449.11 | 3,222.95 | 252,267 |
| 2025-04-16 | 3,570.65 | 3,574.84 | 3,436.54 | 3,440.73 | 3,215.12 | 494,325 |
| 2025-04-15 | 3,612.56 | 3,633.51 | 3,537.12 | 3,558.07 | 3,324.77 | 712,682 |
| 2025-04-14 | 3,520.36 | 3,662.85 | 3,403.01 | 3,566.46 | 3,332.60 | 2,808,218 |
| 2025-04-11 | 4,953.64 | 4,962.03 | 4,601.61 | 4,635.14 | 4,331.21 | 310,599 |
| 2025-04-10 | 4,894.97 | 5,054.23 | 4,601.61 | 4,920.12 | 4,597.50 | 282,755 |
| 2025-04-09 | 5,355.97 | 5,355.97 | 4,777.63 | 4,802.77 | 4,487.85 | 685,572 |
| 2025-04-08 | 4,970.41 | 6,076.81 | 4,970.41 | 5,322.44 | 4,973.45 | 5,476,763 |
| 2025-04-07 | 4,894.97 | 5,247.01 | 4,710.57 | 4,945.26 | 4,621.00 | 560,847 |
| 2025-04-04 | 4,400.45 | 5,498.46 | 4,333.39 | 5,037.46 | 4,707.15 | 1,808,702 |
| 2025-04-03 | 4,651.90 | 4,786.01 | 4,299.86 | 4,366.92 | 4,080.58 | 297,491 |
| 2025-04-02 | 4,827.92 | 4,827.92 | 4,584.84 | 4,651.90 | 4,346.87 | 82,483 |
| 2025-04-01 | 4,509.41 | 4,886.59 | 4,484.26 | 4,811.15 | 4,495.68 | 145,711 |
| 2025-03-31 | 4,609.99 | 4,626.75 | 4,442.35 | 4,509.41 | 4,213.73 | 78,777 |
| 2025-03-28 | 4,752.48 | 4,777.63 | 4,635.14 | 4,693.81 | 4,386.03 | 84,064 |
| 2025-03-27 | 4,735.72 | 4,945.26 | 4,618.37 | 4,744.10 | 4,433.03 | 87,055 |
| 2025-03-26 | 4,777.63 | 4,953.64 | 4,727.34 | 4,786.01 | 4,472.19 | 67,667 |
| 2025-03-25 | 4,744.10 | 4,844.68 | 4,677.04 | 4,777.63 | 4,464.36 | 33,959 |
| 2025-03-24 | 4,752.48 | 4,903.35 | 4,668.66 | 4,735.72 | 4,425.19 | 70,381 |
| 2025-03-21 | 4,735.72 | 4,886.59 | 4,635.14 | 4,827.92 | 4,511.35 | 100,323 |
| 2025-03-20 | 5,037.46 | 5,087.75 | 4,668.66 | 4,718.95 | 4,409.53 | 276,219 |
| 2025-03-19 | 5,372.73 | 5,448.17 | 5,037.46 | 5,129.66 | 4,793.31 | 110,256 |
| 2025-03-18 | 5,322.44 | 5,439.79 | 5,280.53 | 5,423.02 | 5,067.44 | 65,118 |
| 2025-03-17 | 5,205.10 | 5,389.50 | 5,179.95 | 5,372.73 | 5,020.44 | 105,448 |
| 2025-03-14 | 5,029.08 | 5,263.77 | 4,970.41 | 5,205.10 | 4,863.80 | 97,899 |
| 2025-03-13 | 5,012.32 | 5,104.52 | 4,978.79 | 4,995.55 | 4,667.99 | 38,678 |
| 2025-03-12 | 5,045.84 | 5,188.33 | 4,970.41 | 5,012.32 | 4,683.66 | 97,617 |
| 2025-03-11 | 4,945.26 | 5,112.90 | 4,894.97 | 5,045.84 | 4,714.99 | 63,294 |
| 2025-03-10 | 4,995.55 | 5,146.43 | 4,903.35 | 5,020.70 | 4,691.49 | 169,217 |
| 2025-03-07 | 5,322.44 | 5,397.88 | 5,020.70 | 5,096.13 | 4,761.98 | 172,881 |
| 2025-03-06 | 5,272.15 | 5,372.73 | 5,238.63 | 5,347.59 | 4,996.95 | 60,500 |
| 2025-03-05 | 5,087.75 | 5,280.53 | 5,087.75 | 5,255.39 | 4,910.79 | 69,946 |
| 2025-03-04 | 5,364.35 | 5,406.26 | 5,029.08 | 5,087.75 | 4,754.15 | 273,403 |
| 2025-02-28 | 5,599.04 | 5,766.68 | 5,439.79 | 5,523.61 | 5,161.42 | 331,327 |
| 2025-02-27 | 5,842.11 | 5,909.17 | 5,573.90 | 5,657.72 | 5,286.74 | 201,086 |
| 2025-02-26 | 6,252.82 | 6,336.64 | 5,758.30 | 5,884.02 | 5,498.21 | 289,818 |
| 2025-02-25 | 6,169.00 | 6,353.40 | 6,160.62 | 6,286.35 | 5,874.15 | 109,105 |
| 2025-02-24 | 6,185.77 | 6,412.08 | 6,127.10 | 6,294.73 | 5,881.98 | 167,021 |
| 2025-02-21 | 5,867.26 | 6,412.08 | 5,842.11 | 6,277.97 | 5,866.32 | 773,771 |
| 2025-02-20 | 5,951.08 | 6,001.37 | 5,867.26 | 5,900.79 | 5,513.87 | 99,548 |
| 2025-02-19 | 5,951.08 | 6,009.75 | 5,800.21 | 5,951.08 | 5,560.86 | 130,723 |
| 2025-02-18 | 5,875.64 | 5,976.22 | 5,833.73 | 5,951.08 | 5,560.86 | 77,998 |
| 2025-02-17 | 5,959.46 | 6,009.75 | 5,758.30 | 5,925.93 | 5,537.37 | 148,991 |
| 2025-02-14 | 6,060.04 | 6,177.39 | 6,018.13 | 6,127.10 | 5,725.34 | 86,153 |
| 2025-02-13 | 5,967.84 | 6,160.62 | 5,942.70 | 6,026.51 | 5,631.35 | 167,934 |
| 2025-02-12 | 6,236.06 | 6,495.90 | 5,884.02 | 5,967.84 | 5,576.53 | 294,245 |
| 2025-02-11 | 6,076.81 | 6,286.35 | 6,076.81 | 6,286.35 | 5,874.15 | 105,563 |
| 2025-02-10 | 5,992.99 | 6,160.62 | 5,976.22 | 6,135.48 | 5,733.17 | 124,225 |
| 2025-02-07 | 6,504.28 | 6,504.28 | 6,026.51 | 6,043.28 | 5,647.02 | 336,710 |
| 2025-02-06 | 6,537.80 | 6,646.77 | 6,453.99 | 6,504.28 | 6,077.79 | 151,028 |
| 2025-02-05 | 6,361.79 | 6,806.02 | 6,219.30 | 6,621.62 | 6,187.44 | 635,488 |
| 2025-02-04 | 6,286.35 | 6,420.46 | 6,160.62 | 6,294.73 | 5,881.98 | 275,607 |
| 2025-02-03 | 6,311.50 | 6,504.28 | 6,169.00 | 6,286.35 | 5,874.15 | 819,146 |
| 2025-01-31 | 5,992.99 | 6,680.29 | 5,884.02 | 6,269.59 | 5,858.49 | 3,012,235 |
| 2025-01-24 | 5,816.97 | 5,816.97 | 5,657.72 | 5,708.01 | 5,333.73 | 84,145 |
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.