Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,570.00 | 1,622.00 | 1,523.00 | 1,572.00 | 1,572.00 | 106,665 |
| 2026-07-16 | 1,639.00 | 1,639.00 | 1,540.00 | 1,575.00 | 1,575.00 | 133,997 |
| 2026-07-15 | 1,660.00 | 1,688.00 | 1,540.00 | 1,620.00 | 1,620.00 | 250,353 |
| 2026-07-14 | 1,710.00 | 1,720.00 | 1,631.00 | 1,659.00 | 1,659.00 | 171,793 |
| 2026-07-13 | 1,805.00 | 1,829.00 | 1,705.00 | 1,740.00 | 1,740.00 | 118,209 |
| 2026-07-10 | 1,790.00 | 1,824.00 | 1,729.00 | 1,795.00 | 1,795.00 | 69,072 |
| 2026-07-09 | 1,659.00 | 1,800.00 | 1,650.00 | 1,750.00 | 1,750.00 | 56,633 |
| 2026-07-08 | 1,653.00 | 1,697.00 | 1,623.00 | 1,658.00 | 1,658.00 | 75,239 |
| 2026-07-07 | 1,685.00 | 1,737.00 | 1,631.00 | 1,649.00 | 1,649.00 | 95,059 |
| 2026-07-06 | 1,670.00 | 1,720.00 | 1,645.00 | 1,690.00 | 1,690.00 | 41,770 |
| 2026-07-03 | 1,645.00 | 1,692.00 | 1,601.00 | 1,664.00 | 1,664.00 | 108,566 |
| 2026-07-02 | 1,662.00 | 1,697.00 | 1,620.00 | 1,645.00 | 1,645.00 | 77,279 |
| 2026-07-01 | 1,664.00 | 1,710.00 | 1,631.00 | 1,662.00 | 1,662.00 | 106,878 |
| 2026-06-30 | 1,785.00 | 1,785.00 | 1,605.00 | 1,662.00 | 1,662.00 | 112,599 |
| 2026-06-29 | 1,702.00 | 1,766.00 | 1,685.00 | 1,723.00 | 1,723.00 | 122,139 |
| 2026-06-26 | 1,786.00 | 1,836.00 | 1,614.00 | 1,685.00 | 1,685.00 | 233,220 |
| 2026-06-25 | 1,870.00 | 1,905.00 | 1,750.00 | 1,791.00 | 1,791.00 | 163,477 |
| 2026-06-24 | 1,900.00 | 1,943.00 | 1,861.00 | 1,870.00 | 1,870.00 | 143,991 |
| 2026-06-23 | 2,005.00 | 2,050.00 | 1,805.00 | 1,900.00 | 1,900.00 | 322,439 |
| 2026-06-22 | 1,975.00 | 2,085.00 | 1,975.00 | 2,005.00 | 2,005.00 | 113,007 |
| 2026-06-19 | 2,035.00 | 2,115.00 | 1,986.00 | 2,025.00 | 2,025.00 | 298,117 |
| 2026-06-18 | 2,050.00 | 2,180.00 | 1,999.00 | 2,040.00 | 2,040.00 | 523,050 |
| 2026-06-17 | 2,180.00 | 2,425.00 | 2,180.00 | 2,180.00 | 2,180.00 | 756,403 |
| 2026-06-16 | 2,220.00 | 2,360.00 | 2,160.00 | 2,235.00 | 2,235.00 | 590,820 |
| 2026-06-15 | 2,155.00 | 2,440.00 | 2,125.00 | 2,310.00 | 2,310.00 | 1,088,392 |
| 2026-06-12 | 2,175.00 | 2,300.00 | 2,110.00 | 2,180.00 | 2,180.00 | 763,909 |
| 2026-06-11 | 2,055.00 | 2,500.00 | 1,981.00 | 2,270.00 | 2,270.00 | 3,072,795 |
| 2026-06-10 | 1,732.00 | 2,245.00 | 1,714.00 | 2,015.00 | 2,015.00 | 7,223 |
| 2026-06-09 | 1,714.00 | 1,780.00 | 1,670.00 | 1,730.00 | 1,730.00 | 497,840 |
| 2026-06-08 | 1,827.00 | 1,827.00 | 1,649.00 | 1,714.00 | 1,714.00 | 780,214 |
| 2026-06-05 | 2,170.00 | 2,550.00 | 1,822.00 | 1,853.00 | 1,853.00 | 11,547,546 |
| 2026-06-04 | 2,045.00 | 2,045.00 | 1,800.00 | 2,045.00 | 2,045.00 | 5,263,845 |
| 2026-06-02 | 1,525.00 | 1,620.00 | 1,373.00 | 1,574.00 | 1,574.00 | 225,841 |
| 2026-06-01 | 1,610.00 | 1,677.00 | 1,498.00 | 1,540.00 | 1,540.00 | 180,802 |
| 2026-05-29 | 1,715.00 | 1,736.00 | 1,580.00 | 1,622.00 | 1,622.00 | 155,352 |
| 2026-05-28 | 1,735.00 | 1,780.00 | 1,665.00 | 1,711.00 | 1,711.00 | 343,753 |
| 2026-05-27 | 1,914.00 | 1,920.00 | 1,745.00 | 1,780.00 | 1,780.00 | 386,258 |
| 2026-05-26 | 2,055.00 | 2,060.00 | 1,927.00 | 1,932.00 | 1,932.00 | 172,304 |
| 2026-05-22 | 1,974.00 | 2,135.00 | 1,974.00 | 2,015.00 | 2,015.00 | 322,756 |
| 2026-05-21 | 1,869.00 | 1,932.00 | 1,850.00 | 1,929.00 | 1,929.00 | 128,352 |
| 2026-05-20 | 1,970.00 | 1,979.00 | 1,858.00 | 1,869.00 | 1,869.00 | 132,457 |
| 2026-05-19 | 2,000.00 | 2,025.00 | 1,881.00 | 1,970.00 | 1,970.00 | 253,424 |
| 2026-05-18 | 2,045.00 | 2,045.00 | 1,900.00 | 1,980.00 | 1,980.00 | 121,425 |
| 2026-05-15 | 2,150.00 | 2,155.00 | 2,010.00 | 2,045.00 | 2,045.00 | 277,811 |
| 2026-05-14 | 1,920.00 | 2,230.00 | 1,870.00 | 2,105.00 | 2,105.00 | 687,295 |
| 2026-05-13 | 1,800.00 | 1,930.00 | 1,773.00 | 1,912.00 | 1,912.00 | 161,488 |
| 2026-05-12 | 1,831.00 | 1,854.00 | 1,739.00 | 1,775.00 | 1,775.00 | 141,312 |
| 2026-05-11 | 1,950.00 | 1,950.00 | 1,822.00 | 1,831.00 | 1,831.00 | 231,196 |
| 2026-05-08 | 1,950.00 | 1,967.00 | 1,911.00 | 1,939.00 | 1,939.00 | 95,339 |
| 2026-05-07 | 2,010.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | 205,403 |
| 2026-05-06 | 2,145.00 | 2,155.00 | 1,985.00 | 2,015.00 | 2,015.00 | 400,578 |
| 2026-05-04 | 2,200.00 | 2,240.00 | 2,130.00 | 2,140.00 | 2,140.00 | 106,475 |
| 2026-04-30 | 2,250.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,200.00 | 99,168 |
| 2026-04-29 | 2,180.00 | 2,245.00 | 2,145.00 | 2,240.00 | 2,240.00 | 110,147 |
| 2026-04-28 | 2,200.00 | 2,215.00 | 2,165.00 | 2,175.00 | 2,175.00 | 66,712 |
| 2026-04-27 | 2,195.00 | 2,255.00 | 2,130.00 | 2,200.00 | 2,200.00 | 282,317 |
| 2026-04-24 | 2,140.00 | 2,245.00 | 2,140.00 | 2,195.00 | 2,195.00 | 117,213 |
| 2026-04-23 | 2,225.00 | 2,260.00 | 2,120.00 | 2,160.00 | 2,160.00 | 191,035 |
| 2026-04-22 | 2,255.00 | 2,255.00 | 2,170.00 | 2,205.00 | 2,205.00 | 114,039 |
| 2026-04-21 | 2,285.00 | 2,300.00 | 2,215.00 | 2,230.00 | 2,230.00 | 187,373 |
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.