Chinyang Poly historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,565.52 | 5,766.68 | 5,565.52 | 5,649.33 | 5,123.18 | 21,985 |
| 2024-10-25 | 5,783.44 | 5,783.44 | 5,582.28 | 5,599.04 | 5,077.58 | 35,649 |
| 2024-10-24 | 5,724.77 | 5,825.35 | 5,682.86 | 5,724.77 | 5,191.60 | 24,902 |
| 2024-10-23 | 5,657.72 | 5,800.21 | 5,607.42 | 5,749.91 | 5,214.40 | 27,789 |
| 2024-10-22 | 5,607.42 | 5,691.24 | 5,599.04 | 5,640.95 | 5,115.58 | 21,414 |
| 2024-10-21 | 5,540.37 | 5,691.24 | 5,506.84 | 5,674.48 | 5,145.99 | 30,020 |
| 2024-10-18 | 5,573.90 | 5,573.90 | 5,506.84 | 5,565.52 | 5,047.17 | 30,289 |
| 2024-10-17 | 5,557.13 | 5,649.33 | 5,498.46 | 5,523.61 | 5,009.17 | 41,359 |
| 2024-10-16 | 5,464.93 | 5,607.42 | 5,448.17 | 5,607.42 | 5,085.18 | 32,536 |
| 2024-10-15 | 5,523.61 | 5,615.81 | 5,523.61 | 5,523.61 | 5,009.17 | 26,338 |
| 2024-10-14 | 5,582.28 | 5,607.42 | 5,406.26 | 5,582.28 | 5,062.38 | 92,932 |
| 2024-10-11 | 5,565.52 | 5,624.19 | 5,531.99 | 5,590.66 | 5,069.98 | 16,327 |
| 2024-10-10 | 5,666.10 | 5,666.10 | 5,599.04 | 5,599.04 | 5,077.58 | 29,644 |
| 2024-10-08 | 5,624.19 | 5,666.10 | 5,599.04 | 5,657.72 | 5,130.79 | 13,621 |
| 2024-10-07 | 5,640.95 | 5,699.62 | 5,599.04 | 5,632.57 | 5,107.98 | 49,044 |
| 2024-10-04 | 5,708.01 | 5,749.91 | 5,615.81 | 5,666.10 | 5,138.39 | 39,309 |
| 2024-10-02 | 5,615.81 | 5,833.73 | 5,582.28 | 5,691.24 | 5,161.19 | 122,169 |
| 2024-09-30 | 5,816.97 | 5,833.73 | 5,657.72 | 5,682.86 | 5,153.59 | 58,091 |
| 2024-09-27 | 5,900.79 | 5,900.79 | 5,766.68 | 5,825.35 | 5,282.81 | 33,811 |
| 2024-09-26 | 5,984.61 | 5,984.61 | 5,867.26 | 5,900.79 | 5,351.22 | 87,893 |
| 2024-09-25 | 5,884.02 | 6,160.62 | 5,884.02 | 5,984.61 | 5,427.23 | 131,703 |
| 2024-09-24 | 5,892.41 | 5,892.41 | 5,749.91 | 5,884.02 | 5,336.02 | 35,257 |
| 2024-09-23 | 5,791.82 | 5,842.11 | 5,733.15 | 5,758.30 | 5,222.00 | 19,811 |
| 2024-09-20 | 5,766.68 | 5,867.26 | 5,766.68 | 5,800.21 | 5,260.01 | 60,219 |
| 2024-09-19 | 5,649.33 | 5,816.97 | 5,615.81 | 5,816.97 | 5,275.21 | 69,973 |
| 2024-09-13 | 5,523.61 | 5,758.30 | 5,423.02 | 5,649.33 | 5,123.18 | 18,259 |
| 2024-09-12 | 5,406.26 | 5,557.13 | 5,372.73 | 5,531.99 | 5,016.77 | 27,462 |
| 2024-09-11 | 5,414.64 | 5,531.99 | 5,322.44 | 5,414.64 | 4,910.35 | 25,728 |
| 2024-09-10 | 5,498.46 | 5,531.99 | 5,389.50 | 5,414.64 | 4,910.35 | 18,503 |
| 2024-09-09 | 5,280.53 | 5,506.84 | 5,129.66 | 5,406.26 | 4,902.75 | 41,062 |
| 2024-09-06 | 5,179.95 | 5,221.86 | 5,112.90 | 5,196.72 | 4,712.72 | 14,011 |
| 2024-09-05 | 5,213.48 | 5,322.44 | 5,138.04 | 5,188.33 | 4,705.12 | 31,752 |
| 2024-09-04 | 5,288.92 | 5,347.59 | 5,213.48 | 5,230.24 | 4,743.13 | 38,277 |
| 2024-09-03 | 5,397.88 | 5,448.17 | 5,355.97 | 5,381.12 | 4,879.95 | 11,735 |
| 2024-09-02 | 5,397.88 | 5,456.55 | 5,364.35 | 5,439.79 | 4,933.16 | 13,051 |
| 2024-08-30 | 5,297.30 | 5,473.32 | 5,263.77 | 5,406.26 | 4,902.75 | 14,388 |
| 2024-08-29 | 5,213.48 | 5,540.37 | 5,213.48 | 5,305.68 | 4,811.54 | 19,622 |
| 2024-08-28 | 5,305.68 | 5,389.50 | 5,263.77 | 5,272.15 | 4,781.13 | 22,650 |
| 2024-08-27 | 5,372.73 | 5,431.41 | 5,280.53 | 5,347.59 | 4,849.54 | 11,844 |
| 2024-08-26 | 5,347.59 | 5,381.12 | 5,297.30 | 5,347.59 | 4,849.54 | 11,830 |
| 2024-08-23 | 5,355.97 | 5,473.32 | 5,322.44 | 5,355.97 | 4,857.14 | 19,811 |
| 2024-08-22 | 5,414.64 | 5,464.93 | 5,355.97 | 5,406.26 | 4,902.75 | 25,422 |
| 2024-08-21 | 5,464.93 | 5,615.81 | 5,364.35 | 5,406.26 | 4,902.75 | 26,945 |
| 2024-08-20 | 5,473.32 | 5,640.95 | 5,439.79 | 5,481.70 | 4,971.16 | 23,902 |
| 2024-08-19 | 5,699.62 | 5,699.62 | 5,490.08 | 5,498.46 | 4,986.36 | 79,885 |
| 2024-08-16 | 5,531.99 | 5,783.44 | 5,498.46 | 5,599.04 | 5,077.58 | 101,430 |
| 2024-08-14 | 5,188.33 | 5,506.84 | 5,188.33 | 5,490.08 | 4,978.76 | 97,761 |
| 2024-08-13 | 5,314.06 | 5,314.06 | 5,121.28 | 5,171.57 | 4,689.92 | 46,433 |
| 2024-08-12 | 5,070.99 | 5,280.53 | 5,070.99 | 5,255.39 | 4,765.93 | 21,520 |
| 2024-08-09 | 4,987.17 | 5,112.90 | 4,970.41 | 5,104.52 | 4,629.11 | 35,006 |
| 2024-08-08 | 4,978.79 | 5,154.81 | 4,836.30 | 5,012.32 | 4,545.50 | 40,426 |
| 2024-08-07 | 4,861.44 | 5,029.08 | 4,861.44 | 5,029.08 | 4,560.70 | 66,388 |
| 2024-08-06 | 4,836.30 | 5,070.99 | 4,693.81 | 4,869.83 | 4,416.28 | 81,459 |
| 2024-08-05 | 5,104.52 | 5,129.66 | 4,601.61 | 4,777.63 | 4,332.66 | 292,860 |
| 2024-08-02 | 5,305.68 | 5,347.59 | 5,138.04 | 5,179.95 | 4,697.52 | 47,264 |
| 2024-08-01 | 5,280.53 | 5,381.12 | 5,280.53 | 5,347.59 | 4,849.54 | 10,114 |
| 2024-07-31 | 5,322.44 | 5,372.73 | 5,221.86 | 5,280.53 | 4,788.73 | 42,919 |
| 2024-07-30 | 5,473.32 | 5,473.32 | 5,305.68 | 5,355.97 | 4,857.14 | 54,368 |
| 2024-07-29 | 5,406.26 | 5,481.70 | 5,372.73 | 5,448.17 | 4,940.76 | 25,355 |
| 2024-07-26 | 5,473.32 | 5,523.61 | 5,414.64 | 5,431.41 | 4,925.55 | 19,767 |
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.