Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 051630.KO stock page

Chin Yang Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,255.002,255.002,225.002,240.002,240.00249,270
2025-04-242,210.002,290.002,205.002,230.002,230.00540,258
2025-04-232,195.002,220.002,165.002,210.002,210.00317,859
2025-04-222,190.002,210.002,155.002,185.002,185.00422,759
2025-04-212,280.002,280.002,185.002,190.002,190.00711,252
2025-04-182,295.002,320.002,240.002,285.002,285.00763,360
2025-04-172,300.002,315.002,240.002,285.002,285.00682,321
2025-04-162,430.002,440.002,280.002,285.002,285.001,774,381
2025-04-152,600.002,600.002,415.002,415.002,415.005,213,399
2025-04-143,000.003,000.003,000.003,000.003,000.00180,339
2025-04-114,950.004,950.004,170.004,285.004,285.001,797,694
2025-04-105,010.005,230.004,515.004,920.004,920.001,422,499
2025-04-095,900.005,940.004,775.004,970.004,970.003,080,223
2025-04-084,585.005,870.004,245.005,870.005,870.006,808,263
2025-04-074,030.005,100.003,860.004,520.004,520.004,361,592
2025-04-043,180.004,095.002,930.004,095.004,095.003,332,923
2025-04-033,275.003,380.003,105.003,150.003,150.00335,568
2025-04-023,410.003,480.003,175.003,290.003,290.00254,016
2025-04-013,190.003,575.003,105.003,410.003,410.00353,629
2025-03-313,335.003,335.003,080.003,190.003,190.0092,058
2025-03-283,495.003,500.003,280.003,365.003,365.00143,326
2025-03-273,550.003,655.003,360.003,500.003,500.00181,543
2025-03-263,600.003,655.003,495.003,495.003,495.00172,565
2025-03-253,490.003,610.003,490.003,595.003,595.00139,522
2025-03-243,505.003,690.003,405.003,580.003,580.00157,970
2025-03-213,465.003,640.003,380.003,550.003,550.00182,282
2025-03-203,975.004,070.003,460.003,580.003,580.00811,487
2025-03-194,400.004,410.004,045.004,045.004,045.00228,593
2025-03-184,350.004,495.004,230.004,430.004,430.00103,398
2025-03-174,165.004,450.004,125.004,360.004,360.00207,430
2025-03-144,045.004,200.004,040.004,160.004,160.00127,834
2025-03-134,010.004,055.003,860.004,055.004,055.00126,513
2025-03-124,050.004,110.003,980.004,000.004,000.0074,754
2025-03-113,905.004,155.003,905.004,050.004,050.00110,140
2025-03-103,840.004,105.003,840.004,030.004,030.00256,656
2025-03-074,445.004,500.004,095.004,195.004,195.00436,542
2025-03-064,430.004,500.004,250.004,500.004,500.00213,922
2025-03-054,095.004,365.004,095.004,345.004,345.00170,266
2025-03-044,400.004,405.003,970.004,070.004,070.00417,320
2025-02-284,415.004,685.004,415.004,575.004,575.00211,909
2025-02-274,640.004,655.004,290.004,520.004,520.00316,511
2025-02-264,975.005,080.004,415.004,620.004,620.00525,408
2025-02-254,850.004,995.004,725.004,970.004,970.00260,746
2025-02-244,820.005,040.004,720.004,925.004,925.00383,272
2025-02-215,210.005,400.004,700.004,790.004,790.00564,857
2025-02-205,240.005,410.005,120.005,220.005,220.00282,653
2025-02-195,220.005,440.005,060.005,320.005,320.00515,257
2025-02-184,990.005,380.004,915.005,370.005,370.00338,307
2025-02-174,770.005,100.004,545.005,000.005,000.00579,602
2025-02-144,760.005,190.004,680.005,060.005,060.00626,599
2025-02-134,355.004,860.004,350.004,720.004,720.00754,046
2025-02-124,585.004,595.004,180.004,400.004,400.00626,340
2025-02-114,355.004,730.004,320.004,725.004,725.00477,246
2025-02-104,440.004,575.004,385.004,430.004,430.00444,862
2025-02-075,010.005,190.004,515.004,515.004,515.00955,644
2025-02-065,500.005,590.005,230.005,230.005,230.00668,744
2025-02-054,845.005,790.004,845.005,520.005,520.002,080,539
2025-02-044,760.005,230.004,725.004,945.004,945.001,103,050
2025-02-034,800.005,350.004,495.004,910.004,910.004,793,252
2025-01-313,720.004,675.003,720.004,655.004,655.004,054,501
← NewerPage 7 of 21 · 1,236 trading daysOlder →

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.