Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-03-08 | 6,083.59 | 6,323.61 | 5,972.81 | 6,277.46 | 6,277.46 | 249,061 |
| 2022-03-07 | 6,766.73 | 6,895.97 | 6,129.75 | 6,185.14 | 6,185.14 | 420,889 |
| 2022-03-04 | 6,591.33 | 6,591.33 | 6,591.33 | 6,591.33 | 6,591.33 | 0 |
| 2022-03-03 | 6,000.51 | 6,803.65 | 5,935.89 | 6,591.33 | 6,591.33 | 1,030,755 |
| 2022-03-02 | 5,529.70 | 6,369.77 | 5,437.38 | 6,000.51 | 6,000.51 | 1,485,240 |
| 2022-02-28 | 5,391.23 | 5,391.23 | 5,391.23 | 5,391.23 | 5,391.23 | 0 |
| 2022-02-25 | 5,234.29 | 5,455.85 | 5,151.21 | 5,391.23 | 5,391.23 | 136,178 |
| 2022-02-24 | 5,400.46 | 5,446.62 | 5,086.59 | 5,105.05 | 5,105.05 | 133,567 |
| 2022-02-23 | 5,538.93 | 5,538.93 | 5,538.93 | 5,538.93 | 5,538.93 | 0 |
| 2022-02-22 | 5,538.93 | 5,538.93 | 5,538.93 | 5,538.93 | 5,538.93 | 0 |
| 2022-02-21 | 5,538.93 | 5,538.93 | 5,538.93 | 5,538.93 | 5,538.93 | 0 |
| 2022-02-18 | 5,289.68 | 5,585.09 | 5,289.68 | 5,538.93 | 5,538.93 | 155,078 |
| 2022-02-17 | 5,511.24 | 5,631.25 | 5,243.52 | 5,382.00 | 5,382.00 | 129,295 |
| 2022-02-16 | 5,335.84 | 5,631.25 | 5,335.84 | 5,520.47 | 5,520.47 | 124,665 |
| 2022-02-15 | 5,197.36 | 5,520.47 | 5,132.74 | 5,298.91 | 5,298.91 | 181,059 |
| 2022-02-14 | 5,114.28 | 5,603.55 | 4,938.88 | 5,215.83 | 5,215.83 | 111,229 |
| 2022-02-11 | 5,252.75 | 5,252.75 | 5,141.98 | 5,215.83 | 5,215.83 | 40,747 |
| 2022-02-10 | 5,225.06 | 5,345.07 | 5,123.51 | 5,252.75 | 5,252.75 | 99,998 |
| 2022-02-09 | 5,141.98 | 5,141.98 | 5,141.98 | 5,141.98 | 5,141.98 | 0 |
| 2022-02-08 | 5,141.98 | 5,141.98 | 5,141.98 | 5,141.98 | 5,141.98 | 0 |
| 2022-02-07 | 5,169.67 | 5,215.83 | 5,105.05 | 5,141.98 | 5,141.98 | 44,771 |
| 2022-02-04 | 5,123.51 | 5,326.61 | 5,077.35 | 5,178.90 | 5,178.90 | 46,432 |
| 2022-02-03 | 5,335.84 | 5,391.23 | 5,058.89 | 5,123.51 | 5,123.51 | 157,716 |
| 2022-01-28 | 5,178.90 | 5,391.23 | 5,040.43 | 5,308.14 | 5,308.14 | 220,633 |
| 2022-01-27 | 4,966.58 | 5,252.75 | 4,837.33 | 5,021.96 | 5,021.96 | 179,574 |
| 2022-01-26 | 4,874.26 | 4,874.26 | 4,874.26 | 4,874.26 | 4,874.26 | 0 |
| 2022-01-25 | 5,261.99 | 5,261.99 | 4,791.18 | 4,874.26 | 4,874.26 | 218,652 |
| 2022-01-24 | 5,335.84 | 5,354.30 | 5,068.12 | 5,261.99 | 5,261.99 | 130,605 |
| 2022-01-21 | 5,418.92 | 5,418.92 | 5,188.13 | 5,354.30 | 5,354.30 | 66,287 |
| 2022-01-20 | 5,326.61 | 5,474.31 | 5,243.52 | 5,428.15 | 5,428.15 | 51,112 |
| 2022-01-19 | 5,649.71 | 5,649.71 | 5,252.75 | 5,382.00 | 5,382.00 | 141,939 |
| 2022-01-18 | 5,677.41 | 5,908.19 | 5,585.09 | 5,658.94 | 5,658.94 | 64,638 |
| 2022-01-17 | 5,751.26 | 5,760.49 | 5,566.63 | 5,677.41 | 5,677.41 | 74,884 |
| 2022-01-14 | 5,705.10 | 5,908.19 | 5,695.87 | 5,751.26 | 5,751.26 | 306,996 |
| 2022-01-13 | 5,575.86 | 5,871.27 | 5,502.01 | 5,788.18 | 5,788.18 | 312,338 |
| 2022-01-12 | 5,169.67 | 5,677.41 | 5,077.35 | 5,575.86 | 5,575.86 | 389,871 |
| 2022-01-11 | 5,483.54 | 5,483.54 | 5,105.05 | 5,169.67 | 5,169.67 | 96,878 |
| 2022-01-10 | 5,335.84 | 5,511.24 | 5,225.06 | 5,418.92 | 5,418.92 | 161,765 |
| 2022-01-07 | 5,298.91 | 5,363.53 | 5,123.51 | 5,335.84 | 5,335.84 | 180,518 |
| 2022-01-06 | 5,243.52 | 5,492.77 | 5,197.36 | 5,298.91 | 5,298.91 | 158,349 |
| 2022-01-05 | 5,095.82 | 5,298.91 | 5,049.66 | 5,289.68 | 5,289.68 | 123,685 |
| 2022-01-04 | 4,985.04 | 5,308.14 | 4,985.04 | 5,095.82 | 5,095.82 | 137,422 |
| 2022-01-03 | 5,132.80 | 5,262.10 | 4,957.40 | 4,985.10 | 4,985.10 | 66,556 |
| 2021-12-30 | 5,095.82 | 5,160.44 | 4,975.81 | 5,077.35 | 5,077.35 | 107,803 |
| 2021-12-29 | 4,809.64 | 5,215.83 | 4,809.64 | 5,095.82 | 5,095.82 | 330,999 |
| 2021-12-28 | 4,809.64 | 4,892.72 | 4,745.02 | 4,809.64 | 4,809.64 | 36,484 |
| 2021-12-27 | 4,837.33 | 5,003.50 | 4,772.71 | 4,828.10 | 4,828.10 | 84,425 |
| 2021-12-24 | 4,698.86 | 4,938.88 | 4,615.78 | 4,837.33 | 4,837.33 | 102,356 |
| 2021-12-23 | 4,569.62 | 4,938.88 | 4,569.62 | 4,698.86 | 4,698.86 | 303,270 |
| 2021-12-22 | 4,477.30 | 4,661.93 | 4,477.30 | 4,569.62 | 4,569.62 | 164,731 |
| 2021-12-21 | 4,246.51 | 4,477.30 | 4,223.44 | 4,477.30 | 4,477.30 | 67,845 |
| 2021-12-20 | 4,398.83 | 4,454.22 | 4,246.51 | 4,269.59 | 4,269.59 | 93,214 |
| 2021-12-17 | 4,408.07 | 4,505.00 | 4,398.83 | 4,468.07 | 4,468.07 | 41,747 |
| 2021-12-16 | 4,472.69 | 4,514.23 | 4,384.99 | 4,449.61 | 4,449.61 | 31,630 |
| 2021-12-15 | 4,435.76 | 4,560.39 | 4,408.07 | 4,472.69 | 4,472.69 | 51,457 |
| 2021-12-14 | 4,431.15 | 4,518.85 | 4,306.52 | 4,472.69 | 4,472.69 | 47,945 |
| 2021-12-13 | 4,417.30 | 4,514.23 | 4,394.22 | 4,444.99 | 4,444.99 | 39,806 |
| 2021-12-10 | 4,523.46 | 4,523.46 | 4,398.83 | 4,458.84 | 4,458.84 | 60,500 |
| 2021-12-09 | 4,352.68 | 4,569.62 | 4,246.51 | 4,523.46 | 4,523.46 | 116,321 |
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.