Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,400.00 | 3,400.00 | 2,685.00 | 2,735.00 | 2,735.00 | 2,816,941 |
| 2025-10-23 | 3,250.00 | 3,515.00 | 3,250.00 | 3,465.00 | 3,465.00 | 279,594 |
| 2025-10-22 | 3,240.00 | 3,335.00 | 3,175.00 | 3,275.00 | 3,275.00 | 136,047 |
| 2025-10-21 | 3,375.00 | 3,410.00 | 3,210.00 | 3,230.00 | 3,230.00 | 289,638 |
| 2025-10-20 | 3,220.00 | 3,370.00 | 3,120.00 | 3,365.00 | 3,365.00 | 317,782 |
| 2025-10-17 | 2,830.00 | 3,250.00 | 2,830.00 | 3,190.00 | 3,190.00 | 381,498 |
| 2025-10-16 | 3,040.00 | 3,040.00 | 2,860.00 | 2,890.00 | 2,890.00 | 290,118 |
| 2025-10-15 | 3,105.00 | 3,210.00 | 3,025.00 | 3,080.00 | 3,080.00 | 102,884 |
| 2025-10-14 | 3,170.00 | 3,215.00 | 2,940.00 | 3,110.00 | 3,110.00 | 274,980 |
| 2025-10-13 | 2,870.00 | 3,210.00 | 2,805.00 | 3,210.00 | 3,210.00 | 655,826 |
| 2025-10-10 | 2,500.00 | 2,885.00 | 2,490.00 | 2,885.00 | 2,885.00 | 842,989 |
| 2025-10-06 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 238,452 |
| 2025-10-02 | 2,420.00 | 2,575.00 | 2,415.00 | 2,485.00 | 2,485.00 | 238,468 |
| 2025-10-01 | 2,370.00 | 2,445.00 | 2,335.00 | 2,420.00 | 2,420.00 | 114,039 |
| 2025-09-30 | 2,395.00 | 2,400.00 | 2,365.00 | 2,380.00 | 2,380.00 | 35,983 |
| 2025-09-29 | 2,295.00 | 2,415.00 | 2,295.00 | 2,380.00 | 2,380.00 | 127,552 |
| 2025-09-26 | 2,315.00 | 2,320.00 | 2,240.00 | 2,320.00 | 2,320.00 | 92,006 |
| 2025-09-25 | 2,310.00 | 2,340.00 | 2,255.00 | 2,305.00 | 2,305.00 | 115,517 |
| 2025-09-24 | 2,330.00 | 2,335.00 | 2,265.00 | 2,310.00 | 2,310.00 | 107,417 |
| 2025-09-23 | 2,330.00 | 2,395.00 | 2,295.00 | 2,335.00 | 2,335.00 | 84,347 |
| 2025-09-22 | 2,310.00 | 2,415.00 | 2,285.00 | 2,330.00 | 2,330.00 | 118,827 |
| 2025-09-19 | 2,400.00 | 2,420.00 | 2,290.00 | 2,340.00 | 2,340.00 | 274,470 |
| 2025-09-18 | 2,230.00 | 2,450.00 | 2,205.00 | 2,400.00 | 2,400.00 | 916,341 |
| 2025-09-17 | 2,150.00 | 2,245.00 | 2,130.00 | 2,220.00 | 2,220.00 | 270,480 |
| 2025-09-16 | 2,125.00 | 2,160.00 | 2,125.00 | 2,155.00 | 2,155.00 | 70,479 |
| 2025-09-15 | 2,170.00 | 2,170.00 | 2,135.00 | 2,145.00 | 2,145.00 | 101,869 |
| 2025-09-12 | 2,080.00 | 2,175.00 | 2,055.00 | 2,160.00 | 2,160.00 | 384,914 |
| 2025-09-11 | 2,000.00 | 2,070.00 | 1,998.00 | 2,065.00 | 2,065.00 | 141,072 |
| 2025-09-10 | 1,996.00 | 2,010.00 | 1,965.00 | 2,000.00 | 2,000.00 | 48,608 |
| 2025-09-09 | 1,989.00 | 1,997.00 | 1,981.00 | 1,996.00 | 1,996.00 | 35,784 |
| 2025-09-08 | 1,975.00 | 1,991.00 | 1,970.00 | 1,989.00 | 1,989.00 | 66,115 |
| 2025-09-05 | 1,939.00 | 1,984.00 | 1,939.00 | 1,974.00 | 1,974.00 | 33,002 |
| 2025-09-04 | 1,940.00 | 1,969.00 | 1,937.00 | 1,939.00 | 1,939.00 | 31,710 |
| 2025-09-03 | 1,974.00 | 1,983.00 | 1,923.00 | 1,949.00 | 1,949.00 | 83,564 |
| 2025-09-02 | 1,960.00 | 1,986.00 | 1,945.00 | 1,974.00 | 1,974.00 | 47,657 |
| 2025-09-01 | 1,970.00 | 1,989.00 | 1,953.00 | 1,970.00 | 1,970.00 | 67,814 |
| 2025-08-29 | 1,993.00 | 2,000.00 | 1,971.00 | 1,984.00 | 1,984.00 | 24,995 |
| 2025-08-28 | 1,981.00 | 2,000.00 | 1,973.00 | 1,990.00 | 1,990.00 | 18,701 |
| 2025-08-27 | 1,986.00 | 1,999.00 | 1,975.00 | 1,981.00 | 1,981.00 | 9,581 |
| 2025-08-26 | 1,989.00 | 1,995.00 | 1,971.00 | 1,992.00 | 1,992.00 | 33,425 |
| 2025-08-25 | 1,969.00 | 2,000.00 | 1,969.00 | 1,989.00 | 1,989.00 | 31,310 |
| 2025-08-22 | 1,981.00 | 2,005.00 | 1,971.00 | 1,985.00 | 1,985.00 | 19,707 |
| 2025-08-21 | 1,953.00 | 2,025.00 | 1,953.00 | 1,981.00 | 1,981.00 | 98,863 |
| 2025-08-20 | 1,951.00 | 1,963.00 | 1,928.00 | 1,953.00 | 1,953.00 | 98,674 |
| 2025-08-19 | 1,970.00 | 1,972.00 | 1,949.00 | 1,950.00 | 1,950.00 | 54,023 |
| 2025-08-18 | 1,950.00 | 1,970.00 | 1,943.00 | 1,958.00 | 1,958.00 | 89,787 |
| 2025-08-14 | 1,944.00 | 1,973.00 | 1,943.00 | 1,950.00 | 1,950.00 | 37,267 |
| 2025-08-13 | 1,960.00 | 1,978.00 | 1,949.00 | 1,958.00 | 1,958.00 | 96,542 |
| 2025-08-12 | 1,971.00 | 1,989.00 | 1,958.00 | 1,958.00 | 1,958.00 | 70,149 |
| 2025-08-11 | 1,985.00 | 1,987.00 | 1,971.00 | 1,985.00 | 1,985.00 | 21,902 |
| 2025-08-08 | 1,975.00 | 1,996.00 | 1,970.00 | 1,985.00 | 1,985.00 | 35,503 |
| 2025-08-07 | 1,992.00 | 1,999.00 | 1,975.00 | 1,975.00 | 1,975.00 | 11,306 |
| 2025-08-06 | 1,999.00 | 1,999.00 | 1,976.00 | 1,981.00 | 1,981.00 | 16,155 |
| 2025-08-05 | 1,994.00 | 2,005.00 | 1,967.00 | 1,995.00 | 1,995.00 | 45,535 |
| 2025-08-04 | 1,943.00 | 1,980.00 | 1,943.00 | 1,973.00 | 1,973.00 | 37,332 |
| 2025-08-01 | 1,992.00 | 1,993.00 | 1,940.00 | 1,942.00 | 1,942.00 | 78,862 |
| 2025-07-31 | 2,000.00 | 2,000.00 | 1,974.00 | 1,993.00 | 1,993.00 | 13,779 |
| 2025-07-30 | 2,005.00 | 2,005.00 | 1,977.00 | 1,993.00 | 1,993.00 | 31,320 |
| 2025-07-29 | 1,997.00 | 2,000.00 | 1,971.00 | 1,993.00 | 1,993.00 | 34,349 |
| 2025-07-28 | 1,987.00 | 2,000.00 | 1,982.00 | 1,997.00 | 1,997.00 | 20,875 |
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.