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%WTI99.39▲ 2.31%
← 051630.KO stock page

Chin Yang Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-233,845.003,935.003,810.003,860.003,860.0023,864
2022-08-224,190.004,190.003,825.003,955.003,955.0034,821
2022-08-194,020.004,185.004,020.004,030.004,030.0014,240
2022-08-184,100.004,125.004,010.004,085.004,085.0011,898
2022-08-174,220.004,250.004,115.004,150.004,150.0045,185
2022-08-164,170.004,280.004,110.004,270.004,270.0042,354
2022-08-124,020.004,240.004,015.004,145.004,145.0053,295
2022-08-114,030.004,040.003,970.004,020.004,020.0036,260
2022-08-104,050.004,075.003,940.004,015.004,015.0049,188
2022-08-094,140.004,150.004,050.004,075.004,075.0035,806
2022-08-084,025.004,150.003,910.004,130.004,130.0056,175
2022-08-053,985.004,100.003,920.004,025.004,025.0051,175
2022-08-044,010.004,010.003,890.004,000.004,000.0035,308
2022-08-034,000.004,050.003,980.004,010.004,010.0023,947
2022-08-023,945.004,040.003,925.004,040.004,040.0042,225
2022-08-013,815.003,995.003,800.003,945.003,945.0037,627
2022-07-293,665.003,815.003,665.003,815.003,815.0033,469
2022-07-283,660.003,695.003,640.003,665.003,665.0022,882
2022-07-273,520.003,640.003,520.003,640.003,640.0015,709
2022-07-263,510.003,570.003,500.003,520.003,520.0026,187
2022-07-253,580.003,580.003,450.003,510.003,510.0059,709
2022-07-223,770.003,770.003,620.003,620.003,620.0033,031
2022-07-213,735.003,755.003,620.003,710.003,710.00121,561
2022-07-203,760.003,790.003,730.003,755.003,755.0015,605
2022-07-193,775.003,775.003,700.003,755.003,755.005,819
2022-07-183,755.003,760.003,680.003,755.003,755.0010,658
2022-07-153,820.003,820.003,635.003,725.003,725.0030,716
2022-07-143,730.003,785.003,675.003,770.003,770.0013,276
2022-07-133,675.003,835.003,675.003,765.003,765.0011,839
2022-07-123,825.003,825.003,710.003,755.003,755.0017,588
2022-07-113,765.003,840.003,765.003,785.003,785.0017,908
2022-07-083,750.003,820.003,620.003,800.003,800.0019,430
2022-07-073,600.003,730.003,600.003,730.003,730.0017,761
2022-07-063,595.003,620.003,540.003,600.003,600.0038,717
2022-07-053,545.003,670.003,515.003,590.003,590.0040,609
2022-07-043,600.003,755.003,285.003,595.003,595.0067,150
2022-07-013,785.003,865.003,565.003,635.003,635.0058,331
2022-06-303,752.633,835.713,720.323,784.943,784.9456,592
2022-06-293,600.313,780.323,600.313,761.863,761.8698,953
2022-06-283,591.073,729.553,438.753,692.623,692.6240,472
2022-06-273,494.143,637.233,471.063,591.073,591.0744,899
2022-06-243,240.283,517.223,189.503,480.303,480.3090,800
2022-06-233,364.903,434.143,161.813,161.813,161.81103,583
2022-06-223,623.383,729.553,351.053,364.903,364.9087,655
2022-06-213,641.853,715.703,544.923,655.703,655.7074,959
2022-06-203,904.953,978.803,535.683,641.853,641.85202,476
2022-06-194,365.004,365.004,365.004,365.004,365.000
2022-06-173,951.104,029.573,738.784,029.574,029.57119,827
2022-06-164,371.144,371.143,983.424,020.344,020.34182,463
2022-06-154,458.844,477.304,163.434,352.684,352.68193,940
2022-06-144,191.134,454.224,043.424,357.294,357.29259,196
2022-06-134,306.524,306.524,043.424,163.434,163.43169,703
2022-06-124,575.004,575.004,575.004,575.004,575.000
2022-06-104,204.974,384.994,163.434,223.444,223.44188,696
2022-06-094,015.734,269.593,946.494,204.974,204.97283,831
2022-06-083,997.264,020.343,831.094,011.114,011.11186,665
2022-06-073,794.174,043.423,766.473,997.263,997.26439,173
2022-06-033,641.854,264.983,595.693,789.553,789.551,655,936
2022-06-023,877.253,969.573,554.153,604.923,604.92930,307
2022-06-014,415.004,415.004,415.004,415.004,415.000
← NewerPage 18 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.