Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 051630.KO stock page

Chin Yang Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-103,490.003,575.003,445.003,540.003,540.0022,282
2023-05-093,530.003,565.003,430.003,475.003,475.0047,786
2023-05-083,640.003,640.003,500.003,565.003,565.0044,655
2023-05-043,540.003,710.003,505.003,570.003,570.0091,429
2023-05-033,375.003,610.003,355.003,575.003,575.00113,539
2023-05-023,415.003,450.003,350.003,430.003,430.00110,259
2023-04-283,450.003,500.003,315.003,375.003,375.00142,101
2023-04-273,295.003,455.003,295.003,415.003,415.0064,102
2023-04-263,375.003,425.003,290.003,290.003,290.0026,986
2023-04-253,375.003,475.003,235.003,345.003,345.0067,677
2023-04-243,480.003,480.003,295.003,375.003,375.0066,408
2023-04-233,460.003,460.003,460.003,460.003,460.000
2023-04-213,330.003,750.003,330.003,460.003,460.00627,526
2023-04-203,390.003,420.003,315.003,330.003,330.0073,304
2023-04-193,380.003,480.003,300.003,405.003,405.00129,223
2023-04-183,230.003,350.003,225.003,325.003,325.0098,764
2023-04-173,150.003,530.003,115.003,245.003,245.00587,884
2023-04-163,245.003,245.003,245.003,245.003,245.000
2023-04-142,980.003,485.002,920.003,245.003,245.001,158,450
2023-04-132,970.003,000.002,925.002,925.002,925.0030,185
2023-04-122,975.003,035.002,915.003,000.003,000.0019,469
2023-04-112,870.002,975.002,840.002,975.002,975.005,378
2023-04-102,940.003,000.002,865.002,870.002,870.0019,185
2023-04-072,950.002,955.002,920.002,940.002,940.0014,998
2023-04-062,965.002,980.002,900.002,980.002,980.0018,224
2023-04-052,955.002,990.002,925.002,980.002,980.0020,141
2023-04-042,945.003,000.002,925.002,925.002,925.0026,167
2023-04-033,005.003,005.002,925.002,945.002,945.0015,322
2023-03-313,090.003,175.002,965.002,990.002,990.0026,422
2023-03-302,910.003,150.002,890.003,055.003,055.0074,988
2023-03-292,720.002,945.002,720.002,920.002,920.0061,295
2023-03-282,645.002,725.002,630.002,720.002,720.0018,102
2023-03-272,675.002,695.002,580.002,645.002,645.0031,376
2023-03-242,665.002,705.002,640.002,675.002,675.0058,386
2023-03-232,720.002,745.002,630.002,655.002,655.0060,637
2023-03-222,810.002,810.002,640.002,740.002,740.0048,084
2023-03-212,815.002,845.002,785.002,810.002,810.0010,139
2023-03-202,805.002,835.002,760.002,815.002,815.0026,516
2023-03-172,795.002,840.002,740.002,805.002,805.0060,729
2023-03-162,820.002,835.002,760.002,800.002,800.0047,219
2023-03-152,805.002,850.002,785.002,785.002,785.0017,952
2023-03-142,940.002,945.002,800.002,800.002,800.0046,590
2023-03-132,950.002,965.002,915.002,965.002,965.0020,028
2023-03-102,990.003,010.002,950.002,980.002,980.0031,883
2023-03-093,005.003,060.003,000.003,010.003,010.0036,052
2023-03-083,115.003,125.003,010.003,030.003,030.0067,917
2023-03-073,200.003,205.003,100.003,115.003,115.0056,961
2023-03-063,275.003,275.003,180.003,205.003,205.0026,574
2023-03-033,290.003,300.003,225.003,275.003,275.0018,155
2023-03-023,295.003,315.003,250.003,270.003,270.007,524
2023-02-283,180.003,290.003,180.003,285.003,285.007,317
2023-02-273,190.003,240.003,160.003,215.003,215.008,959
2023-02-243,300.003,300.003,200.003,210.003,210.003,086
2023-02-233,275.003,300.003,215.003,270.003,270.0011,569
2023-02-223,350.003,350.003,260.003,285.003,285.0015
2023-02-213,400.003,400.003,300.003,355.003,355.0011
2023-02-203,290.003,325.003,290.003,320.003,320.0050
2023-02-173,270.003,290.003,235.003,290.003,290.00181
2023-02-163,260.003,340.003,260.003,270.003,270.0018,194
2023-02-153,415.003,415.003,250.003,280.003,280.00400
← NewerPage 15 of 21 · 1,241 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.