Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,763.00 | 1,799.00 | 1,680.00 | 1,738.00 | 1,738.00 | 166,910 |
| 2026-10-19 | 1,724.00 | 1,893.00 | 1,714.00 | 1,780.00 | 1,780.00 | 298,057 |
| 2026-10-16 | 1,604.00 | 1,762.00 | 1,590.00 | 1,724.00 | 1,724.00 | 134,309 |
| 2026-10-15 | 1,650.00 | 1,680.00 | 1,529.00 | 1,614.00 | 1,614.00 | 140,522 |
| 2026-10-14 | 1,675.00 | 1,740.00 | 1,641.00 | 1,650.00 | 1,650.00 | 122,863 |
| 2026-10-13 | 1,766.00 | 1,767.00 | 1,654.00 | 1,675.00 | 1,675.00 | 117,253 |
| 2026-10-12 | 1,666.00 | 1,820.00 | 1,638.00 | 1,764.00 | 1,764.00 | 336,951 |
| 2026-10-08 | 1,684.00 | 1,719.00 | 1,588.00 | 1,666.00 | 1,666.00 | 257,810 |
| 2026-10-07 | 1,430.00 | 1,815.00 | 1,392.00 | 1,720.00 | 1,720.00 | 2,037,368 |
| 2026-10-06 | 1,525.00 | 1,561.00 | 1,410.00 | 1,410.00 | 1,410.00 | 279,372 |
| 2026-10-02 | 1,543.00 | 1,574.00 | 1,460.00 | 1,542.00 | 1,542.00 | 329,663 |
| 2026-10-01 | 1,775.00 | 1,775.00 | 1,461.00 | 1,535.00 | 1,535.00 | 641,056 |
| 2026-09-30 | 1,805.00 | 1,805.00 | 1,740.00 | 1,786.00 | 1,786.00 | 59,256 |
| 2026-09-29 | 1,754.00 | 1,809.00 | 1,745.00 | 1,765.00 | 1,765.00 | 92,402 |
| 2026-09-28 | 1,614.00 | 1,888.00 | 1,572.00 | 1,807.00 | 1,807.00 | 652,490 |
| 2026-09-23 | 1,605.00 | 1,645.00 | 1,530.00 | 1,625.00 | 1,625.00 | 188,265 |
| 2026-09-22 | 1,588.00 | 1,619.00 | 1,505.00 | 1,605.00 | 1,605.00 | 247,469 |
| 2026-09-21 | 1,678.00 | 1,703.00 | 1,521.00 | 1,558.00 | 1,558.00 | 568,795 |
| 2026-09-18 | 1,858.00 | 2,020.00 | 1,625.00 | 1,635.00 | 1,635.00 | 3,876,234 |
| 2026-09-17 | 1,390.00 | 1,775.00 | 1,390.00 | 1,775.00 | 1,775.00 | 4,478,564 |
| 2026-09-16 | 1,366.00 | 1,384.00 | 1,351.00 | 1,366.00 | 1,366.00 | 45,275 |
| 2026-09-15 | 1,338.00 | 1,370.00 | 1,306.00 | 1,367.00 | 1,367.00 | 35,778 |
| 2026-09-14 | 1,350.00 | 1,394.00 | 1,317.00 | 1,332.00 | 1,332.00 | 75,093 |
| 2026-09-11 | 1,360.00 | 1,407.00 | 1,355.00 | 1,362.00 | 1,362.00 | 25,025 |
| 2026-09-10 | 1,371.00 | 1,415.00 | 1,351.00 | 1,365.00 | 1,365.00 | 42,037 |
| 2026-09-09 | 1,350.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 121,953 |
| 2026-09-08 | 1,398.00 | 1,429.00 | 1,357.00 | 1,357.00 | 1,357.00 | 78,090 |
| 2026-09-07 | 1,480.00 | 1,480.00 | 1,397.00 | 1,398.00 | 1,398.00 | 58,483 |
| 2026-09-04 | 1,410.00 | 1,449.00 | 1,407.00 | 1,437.00 | 1,437.00 | 56,412 |
| 2026-09-03 | 1,417.00 | 1,475.00 | 1,406.00 | 1,425.00 | 1,425.00 | 163,243 |
| 2026-09-02 | 1,415.00 | 1,495.00 | 1,350.00 | 1,417.00 | 1,417.00 | 674,893 |
| 2026-09-01 | 1,370.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,415.00 | 553,023 |
| 2026-08-31 | 1,410.00 | 1,414.00 | 1,344.00 | 1,386.00 | 1,386.00 | 339,421 |
| 2026-08-28 | 1,257.00 | 1,410.00 | 1,257.00 | 1,410.00 | 1,410.00 | 863,924 |
| 2026-08-27 | 1,107.00 | 1,298.00 | 1,084.00 | 1,252.00 | 1,252.00 | 917,079 |
| 2026-08-26 | 1,378.00 | 1,378.00 | 1,091.00 | 1,117.00 | 1,117.00 | 3,033,165 |
| 2026-08-25 | 1,059.00 | 1,079.00 | 1,010.00 | 1,060.00 | 1,060.00 | 204,069 |
| 2026-08-24 | 1,006.00 | 1,048.00 | 1,000.00 | 1,021.00 | 1,021.00 | 88,002 |
| 2026-08-21 | 1,035.00 | 1,063.00 | 1,001.00 | 1,004.00 | 1,004.00 | 99,899 |
| 2026-08-20 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | 53,709 |
| 2026-08-19 | 1,053.00 | 1,053.00 | 1,014.00 | 1,024.00 | 1,024.00 | 64,101 |
| 2026-08-18 | 1,039.00 | 1,059.00 | 1,006.00 | 1,053.00 | 1,053.00 | 74,495 |
| 2026-08-14 | 1,073.00 | 1,073.00 | 1,007.00 | 1,055.00 | 1,055.00 | 94,712 |
| 2026-08-13 | 1,080.00 | 1,080.00 | 1,034.00 | 1,054.00 | 1,054.00 | 89,784 |
| 2026-08-12 | 1,054.00 | 1,074.00 | 1,046.00 | 1,060.00 | 1,060.00 | 52,146 |
| 2026-08-11 | 1,067.00 | 1,089.00 | 1,044.00 | 1,054.00 | 1,054.00 | 95,237 |
| 2026-08-10 | 1,054.00 | 1,072.00 | 1,028.00 | 1,067.00 | 1,067.00 | 67,523 |
| 2026-08-07 | 1,036.00 | 1,054.00 | 1,029.00 | 1,049.00 | 1,049.00 | 28,713 |
| 2026-08-06 | 1,009.00 | 1,050.00 | 997.00 | 1,033.00 | 1,033.00 | 102,213 |
| 2026-08-05 | 1,050.00 | 1,064.00 | 998.00 | 1,011.00 | 1,011.00 | 243,209 |
| 2026-08-04 | 995.00 | 1,040.00 | 995.00 | 1,029.00 | 1,029.00 | 55,254 |
| 2026-08-03 | 989.00 | 1,040.00 | 973.00 | 994.00 | 994.00 | 135,930 |
| 2026-07-31 | 998.00 | 998.00 | 950.00 | 989.00 | 989.00 | 76,470 |
| 2026-07-30 | 916.00 | 975.00 | 911.00 | 949.00 | 949.00 | 103,888 |
| 2026-07-29 | 993.00 | 1,015.00 | 880.00 | 919.00 | 919.00 | 225,960 |
| 2026-07-28 | 1,105.00 | 1,105.00 | 987.00 | 993.00 | 993.00 | 292,902 |
| 2026-07-27 | 1,116.00 | 1,135.00 | 1,076.00 | 1,105.00 | 1,105.00 | 216,192 |
| 2026-07-24 | 1,165.00 | 1,186.00 | 1,110.00 | 1,112.00 | 1,112.00 | 392,932 |
| 2026-07-23 | 1,211.00 | 1,245.00 | 1,110.00 | 1,197.00 | 1,197.00 | 1,724,802 |
| 2026-07-22 | 1,702.00 | 1,850.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,895,244 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.