Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4,080.35 | 4,080.35 | 3,992.65 | 4,075.73 | 4,075.73 | 96,477 |
| 2022-05-30 | 4,061.88 | 4,126.50 | 4,006.49 | 4,057.27 | 4,057.27 | 91,982 |
| 2022-05-27 | 4,098.81 | 4,158.81 | 4,029.57 | 4,052.65 | 4,052.65 | 47,755 |
| 2022-05-26 | 4,061.88 | 4,154.20 | 4,006.49 | 4,057.27 | 4,057.27 | 114,173 |
| 2022-05-25 | 4,144.97 | 4,144.97 | 3,997.26 | 4,061.88 | 4,061.88 | 65,843 |
| 2022-05-24 | 4,255.75 | 4,264.98 | 4,061.88 | 4,084.96 | 4,084.96 | 138,116 |
| 2022-05-23 | 4,431.15 | 4,431.15 | 4,241.90 | 4,246.51 | 4,246.51 | 57,553 |
| 2022-05-20 | 4,209.59 | 4,472.69 | 4,209.59 | 4,371.14 | 4,371.14 | 83,298 |
| 2022-05-19 | 4,255.75 | 4,329.60 | 4,158.81 | 4,209.59 | 4,209.59 | 45,556 |
| 2022-05-18 | 4,541.92 | 4,541.92 | 4,269.59 | 4,324.98 | 4,324.98 | 55,533 |
| 2022-05-17 | 4,352.68 | 4,481.92 | 4,348.06 | 4,389.60 | 4,389.60 | 87,867 |
| 2022-05-16 | 4,172.66 | 4,468.07 | 4,172.66 | 4,352.68 | 4,352.68 | 66,863 |
| 2022-05-13 | 4,117.27 | 4,264.98 | 4,108.04 | 4,154.20 | 4,154.20 | 45,155 |
| 2022-05-12 | 4,398.83 | 4,440.38 | 4,126.50 | 4,140.35 | 4,140.35 | 107,168 |
| 2022-05-11 | 4,412.68 | 4,463.46 | 4,357.29 | 4,408.07 | 4,408.07 | 28,091 |
| 2022-05-10 | 4,324.98 | 4,551.16 | 4,204.97 | 4,417.30 | 4,417.30 | 178,124 |
| 2022-05-09 | 4,791.30 | 4,809.70 | 4,435.80 | 4,472.80 | 4,472.80 | 136,941 |
| 2022-05-06 | 4,975.81 | 5,086.59 | 4,763.48 | 4,763.48 | 4,763.48 | 224,243 |
| 2022-05-04 | 5,252.75 | 5,308.14 | 4,994.27 | 5,040.43 | 5,040.43 | 150,775 |
| 2022-05-03 | 5,188.13 | 5,418.92 | 5,123.51 | 5,252.75 | 5,252.75 | 346,934 |
| 2022-05-02 | 5,151.21 | 5,261.99 | 5,012.73 | 5,206.60 | 5,206.60 | 145,777 |
| 2022-05-01 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-04-29 | 4,781.94 | 5,178.90 | 4,763.48 | 5,169.67 | 5,169.67 | 292,002 |
| 2022-04-28 | 4,735.79 | 4,911.19 | 4,726.56 | 4,809.64 | 4,809.64 | 98,179 |
| 2022-04-27 | 4,791.18 | 4,791.18 | 4,652.70 | 4,726.56 | 4,726.56 | 83,575 |
| 2022-04-26 | 4,643.47 | 4,883.49 | 4,643.47 | 4,837.33 | 4,837.33 | 86,529 |
| 2022-04-25 | 4,634.24 | 4,745.02 | 4,606.54 | 4,634.24 | 4,634.24 | 89,797 |
| 2022-04-22 | 4,818.87 | 4,818.87 | 4,606.54 | 4,791.18 | 4,791.18 | 107,650 |
| 2022-04-21 | 4,726.56 | 4,966.58 | 4,689.63 | 4,837.33 | 4,837.33 | 129,418 |
| 2022-04-20 | 4,874.26 | 4,883.49 | 4,661.93 | 4,689.63 | 4,689.63 | 68,363 |
| 2022-04-19 | 4,828.10 | 4,828.10 | 4,597.31 | 4,800.41 | 4,800.41 | 107,158 |
| 2022-04-18 | 4,948.11 | 4,985.04 | 4,726.56 | 4,745.02 | 4,745.02 | 113,351 |
| 2022-04-15 | 4,975.81 | 5,068.12 | 4,892.72 | 4,948.11 | 4,948.11 | 115,914 |
| 2022-04-14 | 5,077.35 | 5,086.59 | 4,929.65 | 4,985.04 | 4,985.04 | 137,647 |
| 2022-04-13 | 5,086.59 | 5,206.60 | 4,929.65 | 4,975.81 | 4,975.81 | 133,868 |
| 2022-04-12 | 5,215.83 | 5,271.22 | 4,892.72 | 5,012.73 | 5,012.73 | 316,282 |
| 2022-04-11 | 5,778.95 | 5,825.11 | 5,234.29 | 5,308.14 | 5,308.14 | 319,153 |
| 2022-04-08 | 5,862.04 | 5,954.35 | 5,714.33 | 5,815.88 | 5,815.88 | 58,706 |
| 2022-04-07 | 6,369.77 | 6,369.77 | 5,695.87 | 5,815.88 | 5,815.88 | 357,090 |
| 2022-04-06 | 6,222.07 | 6,739.03 | 6,074.36 | 6,369.77 | 6,369.77 | 281,274 |
| 2022-04-05 | 6,258.99 | 6,360.54 | 6,046.67 | 6,222.07 | 6,222.07 | 75,631 |
| 2022-04-04 | 6,323.61 | 6,323.61 | 6,074.36 | 6,258.99 | 6,258.99 | 82,701 |
| 2022-04-01 | 6,231.30 | 6,443.62 | 6,138.98 | 6,258.99 | 6,258.99 | 149,081 |
| 2022-03-31 | 6,305.15 | 6,388.23 | 6,111.29 | 6,194.37 | 6,194.37 | 175,689 |
| 2022-03-30 | 6,148.21 | 6,499.01 | 6,102.06 | 6,342.08 | 6,342.08 | 188,892 |
| 2022-03-29 | 6,148.21 | 6,212.84 | 6,018.97 | 6,185.14 | 6,185.14 | 83,716 |
| 2022-03-28 | 6,323.61 | 6,517.48 | 6,074.36 | 6,138.98 | 6,138.98 | 143,623 |
| 2022-03-25 | 6,609.79 | 6,609.79 | 6,305.15 | 6,323.61 | 6,323.61 | 160,333 |
| 2022-03-24 | 6,102.06 | 6,646.72 | 6,028.20 | 6,628.25 | 6,628.25 | 422,117 |
| 2022-03-23 | 6,138.98 | 6,203.60 | 5,908.19 | 6,203.60 | 6,203.60 | 231,644 |
| 2022-03-22 | 6,591.33 | 6,591.33 | 5,972.81 | 6,046.67 | 6,046.67 | 521,837 |
| 2022-03-21 | 6,831.35 | 6,831.35 | 6,831.35 | 6,831.35 | 6,831.35 | 0 |
| 2022-03-18 | 6,831.35 | 6,942.13 | 6,665.18 | 6,831.35 | 6,831.35 | 127,923 |
| 2022-03-17 | 7,468.33 | 7,468.33 | 7,468.33 | 7,468.33 | 7,468.33 | 0 |
| 2022-03-16 | 7,468.33 | 7,468.33 | 7,468.33 | 7,468.33 | 7,468.33 | 0 |
| 2022-03-15 | 7,468.33 | 7,468.33 | 7,468.33 | 7,468.33 | 7,468.33 | 0 |
| 2022-03-14 | 7,025.21 | 7,726.81 | 6,932.90 | 7,468.33 | 7,468.33 | 431,225 |
| 2022-03-13 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 0 |
| 2022-03-11 | 6,277.46 | 6,277.46 | 6,277.46 | 6,277.46 | 6,277.46 | 0 |
| 2022-03-10 | 6,277.46 | 6,277.46 | 6,277.46 | 6,277.46 | 6,277.46 | 0 |
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.