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
2024-04-293,515.003,515.003,430.003,480.003,480.0011,233
2024-04-263,470.003,600.003,440.003,460.003,460.0014,301
2024-04-253,445.003,575.003,405.003,430.003,430.0023,860
2024-04-243,495.003,505.003,435.003,440.003,440.0017,993
2024-04-233,560.003,625.003,445.003,495.003,495.0041,712
2024-04-223,565.003,630.003,540.003,560.003,560.0017,335
2024-04-193,560.003,600.003,480.003,565.003,565.0056,827
2024-04-183,550.003,620.003,470.003,560.003,560.0040,690
2024-04-173,420.003,540.003,420.003,500.003,500.0037,783
2024-04-163,455.003,490.003,400.003,450.003,450.0071,945
2024-04-153,365.003,470.003,275.003,465.003,465.0059,750
2024-04-123,370.003,405.003,255.003,365.003,365.0083,215
2024-04-113,650.003,665.003,325.003,370.003,370.00183,210
2024-04-093,500.003,625.003,465.003,615.003,615.0083,152
2024-04-083,475.003,540.003,380.003,510.003,510.0056,057
2024-04-053,440.003,575.003,385.003,485.003,485.0064,522
2024-04-043,405.003,670.003,365.003,450.003,450.00219,831
2024-04-033,380.003,445.003,365.003,405.003,405.0029,024
2024-04-023,440.003,440.003,300.003,380.003,380.0039,815
2024-04-013,305.003,400.003,290.003,380.003,380.0023,320
2024-03-293,315.003,450.003,270.003,305.003,305.0066,358
2024-03-283,355.003,420.003,350.003,350.003,350.0034,597
2024-03-273,315.003,400.003,270.003,370.003,370.0050,134
2024-03-263,270.003,400.003,270.003,325.003,325.00111,375
2024-03-253,400.003,415.003,220.003,300.003,300.0090,310
2024-03-223,075.003,410.003,075.003,330.003,330.00257,999
2024-03-213,070.003,130.002,980.003,080.003,080.0039,226
2024-03-203,035.003,070.003,010.003,010.003,010.009,704
2024-03-193,030.003,075.002,985.003,035.003,035.0029,085
2024-03-183,025.003,035.002,965.003,030.003,030.0042,187
2024-03-152,945.003,040.002,945.003,020.003,020.0034,421
2024-03-143,010.003,100.002,930.002,995.002,995.0066,647
2024-03-133,040.003,065.002,975.003,025.003,025.0033,133
2024-03-123,010.003,015.002,985.003,015.003,015.0019,152
2024-03-112,995.003,010.002,965.003,010.003,010.0020,069
2024-03-082,965.003,010.002,905.002,995.002,995.0044,427
2024-03-072,945.002,945.002,860.002,910.002,910.0053,198
2024-03-062,875.002,965.002,875.002,890.002,890.0054,894
2024-03-052,945.002,945.002,865.002,920.002,920.0040,775
2024-03-042,910.002,965.002,900.002,950.002,950.0020,748
2024-02-292,920.002,955.002,905.002,930.002,930.0066,471
2024-02-282,865.002,945.002,860.002,945.002,945.0027,020
2024-02-272,815.002,890.002,815.002,890.002,890.0044,403
2024-02-262,850.002,870.002,780.002,870.002,870.0032,581
2024-02-232,850.002,860.002,760.002,850.002,850.0057,373
2024-02-222,810.002,835.002,780.002,835.002,835.0023,003
2024-02-212,790.002,810.002,775.002,790.002,790.0026,398
2024-02-202,860.002,860.002,760.002,840.002,840.0025,268
2024-02-192,820.002,845.002,780.002,820.002,820.0017,605
2024-02-162,810.002,840.002,750.002,820.002,820.0015,969
2024-02-152,850.002,855.002,780.002,805.002,805.0025,160
2024-02-142,845.002,845.002,770.002,830.002,830.005,617
2024-02-132,795.002,830.002,765.002,820.002,820.0011,612
2024-02-082,840.002,840.002,760.002,780.002,780.0021,165
2024-02-072,840.002,845.002,800.002,805.002,805.0047,843
2024-02-062,885.002,885.002,800.002,845.002,845.0012,716
2024-02-052,930.002,930.002,825.002,845.002,845.0010,104
2024-02-022,905.002,905.002,840.002,860.002,860.0010,100
2024-02-012,825.002,915.002,820.002,865.002,865.0011,794
2024-01-312,895.002,925.002,830.002,835.002,835.0026,802
← NewerPage 11 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.