See inside every stock. Pro
WatchlistPro
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%WTI99.71▲ 2.64%
← 051630.KO stock page

Chin Yang Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-174,040.004,040.003,955.003,980.003,980.0024,379
2022-11-164,010.004,055.003,950.004,040.004,040.0039,211
2022-11-153,930.004,025.003,920.004,005.004,005.0043,166
2022-11-143,845.003,920.003,835.003,910.003,910.0030,079
2022-11-113,910.003,930.003,810.003,835.003,835.0021,532
2022-11-103,800.003,880.003,765.003,830.003,830.0026,184
2022-11-093,825.003,855.003,765.003,815.003,815.0026,554
2022-11-083,760.003,845.003,725.003,815.003,815.0034,517
2022-11-073,640.003,825.003,630.003,750.003,750.0026,850
2022-11-063,645.003,645.003,645.003,645.003,645.000
2022-11-043,730.003,730.003,620.003,645.003,645.0036,409
2022-11-033,740.003,740.003,675.003,730.003,730.0021,997
2022-11-023,825.003,825.003,745.003,745.003,745.0030,061
2022-11-013,725.003,845.003,725.003,825.003,825.0047,383
2022-10-313,835.003,835.003,715.003,755.003,755.0079,909
2022-10-303,870.003,870.003,870.003,870.003,870.000
2022-10-283,950.003,990.003,820.003,870.003,870.0021,500
2022-10-273,930.003,995.003,930.003,950.003,950.0029,490
2022-10-264,030.004,080.003,910.003,970.003,970.0029,278
2022-10-253,950.004,060.003,875.004,035.004,035.0082,948
2022-10-243,720.003,940.003,720.003,910.003,910.0049,774
2022-10-213,630.003,870.003,625.003,695.003,695.0029,575
2022-10-203,620.003,710.003,620.003,660.003,660.0024,376
2022-10-193,740.003,785.003,690.003,690.003,690.0015,371
2022-10-183,665.003,750.003,665.003,740.003,740.0016,055
2022-10-173,500.003,675.003,500.003,645.003,645.0022,355
2022-10-143,585.003,700.003,570.003,600.003,600.0026,533
2022-10-133,700.003,700.003,520.003,520.003,520.0056,148
2022-10-123,670.003,795.003,620.003,700.003,700.0029,399
2022-10-113,800.003,880.003,695.003,720.003,720.0035,335
2022-10-073,910.003,940.003,865.003,900.003,900.0025,325
2022-10-063,850.003,960.003,850.003,925.003,925.0023,458
2022-10-053,955.004,030.003,820.003,835.003,835.0054,765
2022-10-043,840.003,950.003,790.003,950.003,950.0060,357
2022-09-303,740.003,840.003,670.003,810.003,810.0050,578
2022-09-293,850.003,890.003,705.003,800.003,800.0056,642
2022-09-283,780.003,860.003,600.003,810.003,810.0091,693
2022-09-273,705.003,850.003,705.003,815.003,815.0070,001
2022-09-263,935.003,990.003,760.003,785.003,785.00107,948
2022-09-234,110.004,140.004,000.004,045.004,045.0060,355
2022-09-224,025.004,180.004,000.004,110.004,110.00107,145
2022-09-214,045.004,070.003,970.004,045.004,045.0071,203
2022-09-204,000.004,050.003,965.004,045.004,045.0069,181
2022-09-194,010.004,075.003,940.004,000.004,000.0096,494
2022-09-163,965.004,025.003,870.004,010.004,010.00166,286
2022-09-154,150.004,150.003,825.003,925.003,925.00399,087
2022-09-143,690.003,990.003,625.003,895.003,895.00270,269
2022-09-133,450.003,790.003,430.003,755.003,755.00189,906
2022-09-083,400.003,420.003,365.003,390.003,390.0016,851
2022-09-073,485.003,510.003,330.003,380.003,380.0097,912
2022-09-063,540.003,550.003,465.003,500.003,500.0024,833
2022-09-053,575.003,650.003,445.003,480.003,480.00105,405
2022-09-023,680.003,740.003,560.003,630.003,630.0054,197
2022-09-013,695.003,840.003,665.003,680.003,680.0091,261
2022-08-313,660.003,735.003,655.003,730.003,730.0046,376
2022-08-303,575.003,755.003,565.003,715.003,715.00111,047
2022-08-293,700.003,700.003,510.003,610.003,610.0092,031
2022-08-263,830.003,890.003,765.003,765.003,765.00284,002
2022-08-253,940.003,960.003,870.003,940.003,940.0029,993
2022-08-243,860.003,940.003,840.003,920.003,920.0016,305
← NewerPage 17 of 21 · 1,236 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.