Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 100250.KO stock page

Chinyang Hold historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-273,715.003,740.003,700.003,710.002,849.10102,753
2022-05-263,755.003,755.003,675.003,695.002,837.58133,113
2022-05-253,655.003,690.003,630.003,690.002,833.74114,930
2022-05-243,650.003,665.003,605.003,655.002,806.8673,372
2022-05-233,680.003,700.003,630.003,650.002,803.0268,472
2022-05-203,560.003,670.003,560.003,670.002,818.3881,394
2022-05-193,635.003,635.003,535.003,600.002,764.62150,602
2022-05-183,660.003,670.003,630.003,650.002,803.0271,546
2022-05-173,610.003,655.003,605.003,640.002,795.3478,770
2022-05-163,565.003,615.003,545.003,595.002,760.7872,399
2022-05-153,545.003,545.003,545.003,545.002,722.380
2022-05-133,420.003,560.003,415.003,545.002,722.3895,678
2022-05-123,440.003,440.003,370.003,420.002,626.39145,127
2022-05-113,460.003,465.003,395.003,445.002,645.59103,873
2022-05-103,475.003,495.003,375.003,460.002,657.11370,406
2022-05-093,650.003,650.003,505.003,550.002,726.22208,163
2022-05-063,690.003,690.003,600.003,650.002,803.02199,586
2022-05-043,745.003,745.003,710.003,715.002,852.9458,359
2022-05-033,760.003,770.003,700.003,745.002,875.97109,246
2022-05-023,740.003,785.003,695.003,760.002,887.49111,455
2022-04-293,735.003,740.003,685.003,740.002,872.1363,565
2022-04-283,705.003,725.003,690.003,710.002,849.1063,119
2022-04-273,695.003,725.003,670.003,700.002,841.42192,826
2022-04-263,750.003,765.003,705.003,740.002,872.13144,179
2022-04-253,720.003,760.003,700.003,755.002,883.65147,745
2022-04-223,835.003,835.003,745.003,790.002,910.5358,158
2022-04-213,805.003,825.003,775.003,800.002,918.2175,113
2022-04-203,745.003,820.003,715.003,795.002,914.37175,464
2022-04-193,740.003,780.003,705.003,740.002,872.13124,417
2022-04-183,770.003,770.003,735.003,740.002,872.1367,519
2022-04-153,740.003,770.003,720.003,770.002,895.1744,206
2022-04-143,690.003,740.003,680.003,735.002,868.3077,365
2022-04-133,640.003,700.003,640.003,690.002,833.7468,924
2022-04-123,725.003,725.003,635.003,635.002,791.50199,685
2022-04-113,760.003,770.003,700.003,705.002,845.26168,533
2022-04-103,765.003,765.003,765.003,765.002,891.330
2022-04-083,800.003,810.003,720.003,765.002,891.33152,325
2022-04-073,875.003,875.003,750.003,795.002,914.37267,743
2022-04-063,815.003,885.003,810.003,870.002,971.97207,936
2022-04-053,810.003,835.003,795.003,815.002,929.7393,996
2022-04-043,795.003,830.003,775.003,810.002,925.89149,436
2022-04-013,795.003,800.003,755.003,790.002,910.53159,555
2022-03-313,825.003,830.003,785.003,800.002,918.2190,700
2022-03-303,770.003,825.003,760.003,805.002,922.05103,688
2022-03-293,755.003,790.003,750.003,770.002,895.1749,045
2022-03-283,810.003,870.003,750.003,755.002,883.65145,713
2022-03-253,890.003,890.003,785.003,795.002,914.37161,952
2022-03-243,755.003,865.003,700.003,860.002,964.29219,168
2022-03-233,755.003,780.003,740.003,760.002,887.49121,522
2022-03-223,840.003,850.003,730.003,755.002,883.65247,419
2022-03-213,805.003,850.003,795.003,830.002,941.2588,357
2022-03-183,835.003,850.003,780.003,830.002,941.2581,695
2022-03-173,890.003,890.003,890.003,890.002,987.330
2022-03-163,865.003,900.003,815.003,890.002,987.33107,707
2022-03-153,900.003,900.003,900.003,900.002,995.010
2022-03-143,980.004,010.003,850.003,900.002,995.01305,671
2022-03-113,885.003,985.003,855.003,980.003,056.44165,584
2022-03-103,795.003,795.003,795.003,795.002,914.370
2022-03-083,840.003,840.003,735.003,795.002,914.37174,228
2022-03-074,055.004,075.003,820.003,860.002,964.29499,993
← NewerPage 19 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-2074.0000 KRW
2025-12-29144.4838 KRW
2025-06-2748.1613 KRW
2024-12-27144.4838 KRW
2024-06-2748.1613 KRW
2023-12-27144.4838 KRW
2023-06-2948.1613 KRW
2022-12-28144.4838 KRW
2022-06-2948.1613 KRW
2021-12-29115.5871 KRW
2021-06-2948.1613 KRW
2020-12-29115.5871 KRW
2020-06-2948.1613 KRW
2019-12-27115.5871 KRW
2019-06-2748.1613 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.