Chin Yang Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,745.00 | 2,745.00 | 2,705.00 | 2,715.00 | 2,715.00 | 16,843 |
| 2024-10-28 | 2,645.00 | 2,720.00 | 2,645.00 | 2,715.00 | 2,715.00 | 1,614 |
| 2024-10-25 | 2,695.00 | 2,720.00 | 2,620.00 | 2,635.00 | 2,635.00 | 12,753 |
| 2024-10-24 | 2,675.00 | 2,710.00 | 2,605.00 | 2,645.00 | 2,645.00 | 4,694 |
| 2024-10-23 | 2,745.00 | 2,745.00 | 2,645.00 | 2,645.00 | 2,645.00 | 9,189 |
| 2024-10-22 | 2,750.00 | 2,750.00 | 2,605.00 | 2,745.00 | 2,745.00 | 4,720 |
| 2024-10-21 | 2,715.00 | 2,765.00 | 2,570.00 | 2,675.00 | 2,675.00 | 12,548 |
| 2024-10-18 | 2,720.00 | 2,740.00 | 2,720.00 | 2,725.00 | 2,725.00 | 1,676 |
| 2024-10-17 | 2,645.00 | 2,760.00 | 2,645.00 | 2,720.00 | 2,720.00 | 6,585 |
| 2024-10-16 | 2,680.00 | 2,700.00 | 2,640.00 | 2,675.00 | 2,675.00 | 10,279 |
| 2024-10-15 | 2,750.00 | 2,850.00 | 2,660.00 | 2,705.00 | 2,705.00 | 15,424 |
| 2024-10-14 | 2,780.00 | 2,780.00 | 2,725.00 | 2,775.00 | 2,775.00 | 10,387 |
| 2024-10-11 | 2,840.00 | 2,845.00 | 2,750.00 | 2,780.00 | 2,780.00 | 6,410 |
| 2024-10-10 | 2,845.00 | 2,920.00 | 2,805.00 | 2,810.00 | 2,810.00 | 12,214 |
| 2024-10-08 | 2,880.00 | 2,880.00 | 2,820.00 | 2,870.00 | 2,870.00 | 4,099 |
| 2024-10-07 | 2,950.00 | 2,960.00 | 2,860.00 | 2,860.00 | 2,860.00 | 7,612 |
| 2024-10-04 | 2,965.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,950.00 | 3,277 |
| 2024-10-02 | 2,985.00 | 3,000.00 | 2,940.00 | 2,960.00 | 2,960.00 | 3,234 |
| 2024-09-30 | 2,955.00 | 3,200.00 | 2,940.00 | 2,955.00 | 2,955.00 | 7,090 |
| 2024-09-27 | 2,945.00 | 3,000.00 | 2,945.00 | 2,955.00 | 2,955.00 | 1,291 |
| 2024-09-26 | 2,995.00 | 3,080.00 | 2,915.00 | 2,945.00 | 2,945.00 | 14,415 |
| 2024-09-25 | 2,995.00 | 3,120.00 | 2,990.00 | 3,025.00 | 3,025.00 | 21,694 |
| 2024-09-24 | 2,900.00 | 3,000.00 | 2,900.00 | 2,990.00 | 2,990.00 | 7,949 |
| 2024-09-23 | 3,060.00 | 3,060.00 | 2,875.00 | 2,925.00 | 2,925.00 | 13,697 |
| 2024-09-20 | 2,830.00 | 2,880.00 | 2,825.00 | 2,860.00 | 2,860.00 | 14,054 |
| 2024-09-19 | 2,870.00 | 2,875.00 | 2,770.00 | 2,830.00 | 2,830.00 | 40,019 |
| 2024-09-13 | 2,665.60 | 2,874.85 | 2,665.60 | 2,824.81 | 2,824.81 | 59,018 |
| 2024-09-12 | 2,711.09 | 2,711.09 | 2,597.37 | 2,647.41 | 2,647.41 | 25,546 |
| 2024-09-11 | 2,633.76 | 2,679.25 | 2,629.21 | 2,656.51 | 2,656.51 | 8,813 |
| 2024-09-10 | 2,592.82 | 2,647.41 | 2,565.53 | 2,633.76 | 2,633.76 | 13,836 |
| 2024-09-09 | 2,875.00 | 2,875.00 | 2,730.00 | 2,850.00 | 2,850.00 | 26,757 |
| 2024-09-06 | 2,935.00 | 2,935.00 | 2,770.00 | 2,785.00 | 2,785.00 | 15,773 |
| 2024-09-05 | 2,890.00 | 2,910.00 | 2,825.00 | 2,830.00 | 2,830.00 | 12,529 |
| 2024-09-04 | 2,955.00 | 2,955.00 | 2,870.00 | 2,890.00 | 2,890.00 | 10,462 |
| 2024-09-03 | 2,910.00 | 2,980.00 | 2,865.00 | 2,965.00 | 2,965.00 | 3,215 |
| 2024-09-02 | 2,915.00 | 2,940.00 | 2,880.00 | 2,910.00 | 2,910.00 | 13,505 |
| 2024-08-30 | 2,940.00 | 2,940.00 | 2,895.00 | 2,915.00 | 2,915.00 | 15,641 |
| 2024-08-29 | 2,920.00 | 2,945.00 | 2,875.00 | 2,940.00 | 2,940.00 | 6,476 |
| 2024-08-28 | 2,935.00 | 2,935.00 | 2,900.00 | 2,920.00 | 2,920.00 | 5,547 |
| 2024-08-27 | 2,880.00 | 2,930.00 | 2,850.00 | 2,910.00 | 2,910.00 | 5,631 |
| 2024-08-26 | 2,895.00 | 2,930.00 | 2,845.00 | 2,880.00 | 2,880.00 | 15,377 |
| 2024-08-23 | 2,925.00 | 2,925.00 | 2,850.00 | 2,900.00 | 2,900.00 | 18,359 |
| 2024-08-22 | 3,010.00 | 3,045.00 | 2,895.00 | 2,940.00 | 2,940.00 | 25,130 |
| 2024-08-21 | 3,090.00 | 3,090.00 | 2,985.00 | 3,020.00 | 3,020.00 | 41,737 |
| 2024-08-20 | 3,220.00 | 3,220.00 | 3,085.00 | 3,090.00 | 3,090.00 | 26,108 |
| 2024-08-19 | 3,270.00 | 3,280.00 | 3,120.00 | 3,225.00 | 3,225.00 | 21,999 |
| 2024-08-16 | 3,300.00 | 3,305.00 | 3,210.00 | 3,270.00 | 3,270.00 | 49,213 |
| 2024-08-14 | 3,270.00 | 3,295.00 | 3,220.00 | 3,285.00 | 3,285.00 | 9,738 |
| 2024-08-13 | 3,240.00 | 3,355.00 | 3,175.00 | 3,270.00 | 3,270.00 | 15,300 |
| 2024-08-12 | 3,210.00 | 3,230.00 | 3,100.00 | 3,210.00 | 3,210.00 | 25,091 |
| 2024-08-09 | 3,235.00 | 3,410.00 | 3,185.00 | 3,210.00 | 3,210.00 | 16,111 |
| 2024-08-08 | 3,200.00 | 3,345.00 | 3,125.00 | 3,205.00 | 3,205.00 | 13,166 |
| 2024-08-07 | 3,280.00 | 3,280.00 | 3,110.00 | 3,200.00 | 3,200.00 | 13,188 |
| 2024-08-06 | 3,110.00 | 3,240.00 | 3,060.00 | 3,140.00 | 3,140.00 | 22,907 |
| 2024-08-05 | 3,365.00 | 3,445.00 | 2,970.00 | 3,070.00 | 3,070.00 | 91,681 |
| 2024-08-02 | 3,400.00 | 3,400.00 | 3,315.00 | 3,365.00 | 3,365.00 | 7,109 |
| 2024-08-01 | 3,415.00 | 3,460.00 | 3,370.00 | 3,420.00 | 3,420.00 | 8,037 |
| 2024-07-31 | 3,480.00 | 3,480.00 | 3,395.00 | 3,415.00 | 3,415.00 | 6,961 |
| 2024-07-30 | 3,495.00 | 3,550.00 | 3,310.00 | 3,550.00 | 3,550.00 | 32,668 |
| 2024-07-29 | 3,480.00 | 3,530.00 | 3,450.00 | 3,530.00 | 3,530.00 | 21,111 |
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.