Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 4,324.98 | 4,426.53 | 4,301.90 | 4,352.68 | 4,352.68 | 85,185 |
| 2021-12-07 | 4,209.59 | 4,500.38 | 4,209.59 | 4,311.14 | 4,311.14 | 46,738 |
| 2021-12-06 | 4,283.44 | 4,283.44 | 4,098.81 | 4,246.51 | 4,246.51 | 33,113 |
| 2021-12-03 | 4,297.29 | 4,301.90 | 4,195.74 | 4,283.44 | 4,283.44 | 41,307 |
| 2021-12-02 | 4,158.81 | 4,329.60 | 4,121.89 | 4,311.14 | 4,311.14 | 46,765 |
| 2021-12-01 | 3,891.10 | 4,186.51 | 3,868.02 | 4,172.66 | 4,172.66 | 71,613 |
| 2021-11-30 | 3,969.57 | 4,149.58 | 3,886.48 | 3,886.48 | 3,886.48 | 75,354 |
| 2021-11-29 | 4,061.88 | 4,117.27 | 3,831.09 | 3,997.26 | 3,997.26 | 85,280 |
| 2021-11-26 | 4,384.99 | 4,421.91 | 4,158.81 | 4,181.89 | 4,181.89 | 79,296 |
| 2021-11-25 | 4,440.38 | 4,491.15 | 4,375.76 | 4,421.91 | 4,421.91 | 78,232 |
| 2021-11-24 | 4,301.90 | 4,491.15 | 4,301.90 | 4,481.92 | 4,481.92 | 115,170 |
| 2021-11-23 | 4,292.67 | 4,398.83 | 4,274.21 | 4,343.45 | 4,343.45 | 60,982 |
| 2021-11-22 | 4,218.82 | 4,320.37 | 4,149.58 | 4,315.75 | 4,315.75 | 53,815 |
| 2021-11-19 | 4,311.14 | 4,398.83 | 4,191.13 | 4,232.67 | 4,232.67 | 118,807 |
| 2021-11-18 | 4,348.06 | 4,384.99 | 4,209.59 | 4,366.52 | 4,366.52 | 159,128 |
| 2021-11-17 | 4,615.78 | 4,652.70 | 4,338.83 | 4,384.99 | 4,384.99 | 235,690 |
| 2021-11-16 | 4,615.78 | 4,772.71 | 4,555.77 | 4,661.93 | 4,661.93 | 162,829 |
| 2021-11-15 | 4,431.15 | 4,652.70 | 4,403.45 | 4,615.78 | 4,615.78 | 258,777 |
| 2021-11-12 | 4,491.15 | 4,514.23 | 4,352.68 | 4,431.15 | 4,431.15 | 190,880 |
| 2021-11-11 | 4,338.83 | 4,514.23 | 4,204.97 | 4,491.15 | 4,491.15 | 297,348 |
| 2021-11-10 | 4,384.99 | 4,463.46 | 4,338.83 | 4,408.07 | 4,408.07 | 141,429 |
| 2021-11-09 | 4,278.82 | 4,431.15 | 4,200.36 | 4,408.07 | 4,408.07 | 280,659 |
| 2021-11-08 | 4,135.74 | 4,320.37 | 4,117.27 | 4,278.82 | 4,278.82 | 265,715 |
| 2021-11-05 | 4,084.96 | 4,168.05 | 4,084.96 | 4,158.81 | 4,158.81 | 109,710 |
| 2021-11-04 | 4,075.73 | 4,168.05 | 4,071.11 | 4,121.89 | 4,121.89 | 90,374 |
| 2021-11-03 | 4,108.04 | 4,163.43 | 4,011.11 | 4,098.81 | 4,098.81 | 78,494 |
| 2021-11-02 | 4,066.50 | 4,186.51 | 4,066.50 | 4,108.04 | 4,108.04 | 59,780 |
| 2021-11-01 | 4,015.73 | 4,066.50 | 3,941.87 | 4,061.88 | 4,061.88 | 69,442 |
| 2021-10-29 | 4,084.96 | 4,135.74 | 4,020.34 | 4,043.42 | 4,043.42 | 44,394 |
| 2021-10-28 | 4,084.96 | 4,135.74 | 4,024.96 | 4,098.81 | 4,098.81 | 106,242 |
| 2021-10-27 | 4,080.35 | 4,154.20 | 3,983.42 | 4,084.96 | 4,084.96 | 196,371 |
| 2021-10-26 | 4,015.73 | 4,089.58 | 3,974.18 | 4,084.96 | 4,084.96 | 204,603 |
| 2021-10-25 | 3,868.02 | 4,020.34 | 3,844.94 | 4,015.73 | 4,015.73 | 168,772 |
| 2021-10-24 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0 |
| 2021-10-22 | 3,798.78 | 3,904.95 | 3,798.78 | 3,868.02 | 3,868.02 | 53,782 |
| 2021-10-21 | 3,923.41 | 3,923.41 | 3,794.17 | 3,817.25 | 3,817.25 | 33,657 |
| 2021-10-20 | 3,854.17 | 3,904.95 | 3,812.63 | 3,868.02 | 3,868.02 | 41,392 |
| 2021-10-19 | 3,849.56 | 3,909.56 | 3,808.02 | 3,854.17 | 3,854.17 | 70,425 |
| 2021-10-18 | 3,821.86 | 3,886.48 | 3,784.94 | 3,849.56 | 3,849.56 | 81,435 |
| 2021-10-15 | 3,752.63 | 3,826.48 | 3,743.39 | 3,803.40 | 3,803.40 | 72,633 |
| 2021-10-14 | 3,729.55 | 3,748.01 | 3,711.08 | 3,734.16 | 3,734.16 | 35,634 |
← NewerPage 21 of 21 · 1,241 trading days
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.