Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,850.50 | 6,101.95 | 5,783.44 | 5,816.97 | 5,435.55 | 201,279 |
| 2025-01-22 | 5,766.68 | 5,867.26 | 5,699.62 | 5,775.06 | 5,396.39 | 74,730 |
| 2025-01-21 | 6,009.75 | 6,060.04 | 5,783.44 | 5,808.59 | 5,427.72 | 78,457 |
| 2025-01-20 | 6,001.37 | 6,110.33 | 5,917.55 | 6,009.75 | 5,615.69 | 96,519 |
| 2025-01-17 | 5,934.31 | 6,034.90 | 5,775.06 | 6,009.75 | 5,615.69 | 105,232 |
| 2025-01-16 | 5,657.72 | 5,951.08 | 5,657.72 | 5,925.93 | 5,537.37 | 168,304 |
| 2025-01-15 | 5,825.35 | 5,967.84 | 5,582.28 | 5,649.33 | 5,278.90 | 153,327 |
| 2025-01-14 | 5,749.91 | 5,867.26 | 5,733.15 | 5,850.50 | 5,466.88 | 36,066 |
| 2025-01-13 | 5,867.26 | 5,867.26 | 5,716.39 | 5,741.53 | 5,365.06 | 69,099 |
| 2025-01-10 | 6,034.90 | 6,118.71 | 5,833.73 | 5,934.31 | 5,545.20 | 130,324 |
| 2025-01-09 | 5,816.97 | 6,135.48 | 5,640.95 | 5,951.08 | 5,560.86 | 204,482 |
| 2025-01-08 | 5,783.44 | 5,858.88 | 5,699.62 | 5,708.01 | 5,333.73 | 63,783 |
| 2025-01-07 | 5,900.79 | 5,959.46 | 5,775.06 | 5,783.44 | 5,404.22 | 138,306 |
| 2025-01-06 | 6,009.75 | 6,009.75 | 5,741.53 | 5,900.79 | 5,513.87 | 315,735 |
| 2025-01-03 | 5,858.88 | 6,202.53 | 5,808.59 | 6,118.71 | 5,717.51 | 141,818 |
| 2025-01-02 | 5,733.15 | 5,992.99 | 5,716.39 | 5,909.17 | 5,521.70 | 240,871 |
| 2024-12-30 | 5,540.37 | 5,708.01 | 5,381.12 | 5,565.52 | 5,200.58 | 90,342 |
| 2024-12-27 | 5,674.48 | 5,749.91 | 5,548.75 | 5,632.57 | 5,263.24 | 135,454 |
| 2024-12-26 | 5,842.11 | 5,850.50 | 5,582.28 | 5,682.86 | 5,153.59 | 316,878 |
| 2024-12-24 | 5,640.95 | 5,674.48 | 5,431.41 | 5,490.08 | 4,978.76 | 117,172 |
| 2024-12-23 | 5,565.52 | 5,733.15 | 5,498.46 | 5,624.19 | 5,100.38 | 104,368 |
| 2024-12-20 | 5,909.17 | 5,934.31 | 5,456.55 | 5,557.13 | 5,039.57 | 210,209 |
| 2024-12-19 | 5,884.02 | 6,034.90 | 5,850.50 | 5,909.17 | 5,358.82 | 117,993 |
| 2024-12-18 | 5,900.79 | 6,194.15 | 5,842.11 | 6,076.81 | 5,510.84 | 243,146 |
| 2024-12-17 | 6,034.90 | 6,160.62 | 5,816.97 | 5,967.84 | 5,412.03 | 248,816 |
| 2024-12-16 | 6,738.97 | 7,124.53 | 6,060.04 | 6,085.19 | 5,518.45 | 1,494,896 |
| 2024-12-13 | 6,453.99 | 6,638.39 | 6,252.82 | 6,361.79 | 5,769.28 | 431,586 |
| 2024-12-12 | 6,730.59 | 6,847.93 | 6,294.73 | 6,596.48 | 5,982.12 | 879,926 |
| 2024-12-11 | 6,537.80 | 7,040.71 | 6,294.73 | 6,956.89 | 6,308.97 | 1,982,744 |
| 2024-12-10 | 5,934.31 | 6,420.46 | 5,624.19 | 6,043.28 | 5,480.44 | 877,506 |
| 2024-12-09 | 5,322.44 | 6,780.88 | 5,104.52 | 5,934.31 | 5,381.62 | 2,191,682 |
| 2024-12-06 | 5,221.86 | 5,691.24 | 5,171.57 | 5,372.73 | 4,872.35 | 622,575 |
| 2024-12-05 | 5,322.44 | 5,439.79 | 5,104.52 | 5,221.86 | 4,735.53 | 217,756 |
| 2024-12-04 | 5,381.12 | 5,724.77 | 4,886.59 | 5,615.81 | 5,092.78 | 842,455 |
| 2024-12-03 | 4,945.26 | 5,230.24 | 4,945.26 | 5,163.19 | 4,682.32 | 232,685 |
| 2024-12-02 | 4,861.44 | 4,978.79 | 4,760.86 | 4,928.50 | 4,469.48 | 135,646 |
| 2024-11-29 | 5,163.19 | 5,230.24 | 4,836.30 | 4,861.44 | 4,408.68 | 293,546 |
| 2024-11-28 | 5,213.48 | 5,305.68 | 5,062.61 | 5,163.19 | 4,682.32 | 178,966 |
| 2024-11-27 | 5,640.95 | 5,699.62 | 5,205.10 | 5,247.01 | 4,758.33 | 315,981 |
| 2024-11-26 | 5,297.30 | 5,808.59 | 5,188.33 | 5,590.66 | 5,069.98 | 358,518 |
| 2024-11-25 | 5,347.59 | 5,540.37 | 4,995.55 | 5,389.50 | 4,887.55 | 1,265,250 |
| 2024-11-22 | 6,521.04 | 6,613.24 | 5,875.64 | 5,992.99 | 5,434.83 | 457,014 |
| 2024-11-21 | 6,630.00 | 6,772.49 | 6,412.08 | 6,579.71 | 5,966.91 | 209,284 |
| 2024-11-20 | 6,269.59 | 6,722.20 | 6,210.91 | 6,722.20 | 6,096.13 | 196,559 |
| 2024-11-19 | 6,378.55 | 6,638.39 | 6,303.11 | 6,336.64 | 5,746.48 | 146,710 |
| 2024-11-18 | 6,177.39 | 6,554.57 | 6,018.13 | 6,378.55 | 5,784.49 | 211,230 |
| 2024-11-15 | 5,967.84 | 6,269.59 | 5,741.53 | 6,219.30 | 5,640.06 | 235,867 |
| 2024-11-14 | 5,934.31 | 6,018.13 | 5,825.35 | 5,875.64 | 5,328.42 | 77,087 |
| 2024-11-13 | 5,758.30 | 6,018.13 | 5,691.24 | 5,884.02 | 5,336.02 | 102,610 |
| 2024-11-12 | 5,791.82 | 5,925.93 | 5,674.48 | 5,775.06 | 5,237.20 | 138,854 |
| 2024-11-11 | 5,900.79 | 5,951.08 | 5,775.06 | 5,775.06 | 5,237.20 | 45,386 |
| 2024-11-08 | 5,766.68 | 5,951.08 | 5,716.39 | 5,900.79 | 5,351.22 | 56,014 |
| 2024-11-07 | 5,733.15 | 5,825.35 | 5,699.62 | 5,766.68 | 5,229.60 | 25,825 |
| 2024-11-06 | 5,825.35 | 5,825.35 | 5,640.95 | 5,716.39 | 5,183.99 | 102,410 |
| 2024-11-05 | 5,842.11 | 5,951.08 | 5,749.91 | 5,800.21 | 5,260.01 | 42,177 |
| 2024-11-04 | 5,967.84 | 5,967.84 | 5,791.82 | 5,842.11 | 5,298.01 | 56,448 |
| 2024-11-01 | 6,034.90 | 6,101.95 | 5,934.31 | 5,967.84 | 5,412.03 | 78,972 |
| 2024-10-31 | 5,808.59 | 6,043.28 | 5,800.21 | 6,043.28 | 5,480.44 | 71,265 |
| 2024-10-30 | 5,783.44 | 6,009.75 | 5,716.39 | 5,867.26 | 5,320.82 | 133,959 |
| 2024-10-29 | 5,766.68 | 5,766.68 | 5,590.66 | 5,682.86 | 5,153.59 | 26,813 |
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.