Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 051630.KO stock page

Chin Yang Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,490.003,520.003,475.003,515.003,515.006,350
2024-07-253,560.003,605.003,460.003,490.003,490.0028,429
2024-07-243,590.003,610.003,580.003,610.003,610.003,192
2024-07-233,575.003,625.003,530.003,610.003,610.0012,996
2024-07-223,560.003,620.003,510.003,610.003,610.008,183
2024-07-193,585.003,615.003,550.003,595.003,595.001,397
2024-07-183,560.003,615.003,510.003,585.003,585.005,846
2024-07-173,650.003,650.003,570.003,595.003,595.006,646
2024-07-163,690.003,690.003,630.003,650.003,650.007,574
2024-07-153,605.003,640.003,550.003,640.003,640.0021,959
2024-07-123,645.003,645.003,570.003,605.003,605.004,195
2024-07-113,610.003,620.003,535.003,600.003,600.0013,356
2024-07-103,545.003,595.003,530.003,595.003,595.0020,462
2024-07-093,585.003,610.003,565.003,580.003,580.009,872
2024-07-083,550.003,600.003,490.003,585.003,585.0035,784
2024-07-053,620.003,620.003,480.003,550.003,550.005,140
2024-07-043,710.003,710.003,500.003,565.003,565.001,268
2024-07-033,605.003,650.003,550.003,550.003,550.006,001
2024-07-023,640.003,650.003,565.003,600.003,600.0021,005
2024-07-013,640.003,690.003,495.003,650.003,650.0043,100
2024-06-283,490.003,655.003,445.003,530.003,530.007,499
2024-06-273,650.003,650.003,440.003,440.003,440.004,228
2024-06-263,510.003,610.003,450.003,515.003,515.0014,345
2024-06-253,595.003,680.003,530.003,530.003,530.0015,418
2024-06-243,625.003,650.003,535.003,590.003,590.009,386
2024-06-213,670.003,670.003,550.003,625.003,625.0027,417
2024-06-203,675.003,675.003,550.003,580.003,580.0015,090
2024-06-193,670.003,670.003,525.003,550.003,550.004,980
2024-06-183,670.003,670.003,530.003,580.003,580.007,465
2024-06-173,610.003,670.003,505.003,595.003,595.0014,446
2024-06-143,550.003,635.003,520.003,595.003,595.0055,706
2024-06-133,675.003,675.003,495.003,545.003,545.009,546
2024-06-123,500.003,590.003,495.003,545.003,545.0024,823
2024-06-113,645.003,720.003,550.003,550.003,550.0032,051
2024-06-103,700.003,760.003,645.003,700.003,700.0034,630
2024-06-073,665.003,700.003,585.003,700.003,700.00119,935
2024-06-053,650.003,650.003,580.003,615.003,615.007,540
2024-06-043,575.003,630.003,505.003,620.003,620.0030,394
2024-06-033,570.003,610.003,450.003,575.003,575.0014,667
2024-05-313,535.003,610.003,500.003,580.003,580.0044,099
2024-05-303,525.003,560.003,490.003,535.003,535.0016,492
2024-05-293,525.003,560.003,460.003,535.003,535.0046,484
2024-05-283,430.003,540.003,405.003,465.003,465.0028,383
2024-05-273,590.003,590.003,405.003,405.003,405.0045,603
2024-05-243,590.003,590.003,475.003,525.003,525.003,313
2024-05-233,580.003,580.003,450.003,520.003,520.003,712
2024-05-223,480.003,500.003,430.003,490.003,490.003,653
2024-05-213,600.003,600.003,415.003,445.003,445.0044,914
2024-05-203,410.003,530.003,395.003,520.003,520.0048,893
2024-05-173,400.003,500.003,395.003,500.003,500.0031,237
2024-05-163,515.003,515.003,320.003,485.003,485.0033,503
2024-05-143,440.003,540.003,425.003,455.003,455.003,636
2024-05-133,425.003,430.003,350.003,425.003,425.0014,469
2024-05-103,395.003,445.003,340.003,380.003,380.006,031
2024-05-093,385.003,425.003,300.003,395.003,395.0024,305
2024-05-083,425.003,425.003,330.003,385.003,385.003,480
2024-05-073,485.003,525.003,380.003,380.003,380.0031,145
2024-05-033,560.003,600.003,485.003,485.003,485.002,897
2024-05-023,585.003,585.003,515.003,560.003,560.0012,647
2024-04-303,530.003,540.003,480.003,510.003,510.006,019
← NewerPage 10 of 21 · 1,240 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.