Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 5,940.00
-70.00 (-1.16%)
Feb 2, 2026, 3:30 PM KST
Chin Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,270.00 | 6,270.00 | 5,820.00 | 6,010.00 | 6,010.00 | -4.15% | 399,519 |
| Jan 29, 2026 | 6,290.00 | 6,350.00 | 6,170.00 | 6,270.00 | 6,270.00 | -0.79% | 148,805 |
| Jan 28, 2026 | 6,450.00 | 6,480.00 | 6,280.00 | 6,320.00 | 6,320.00 | -2.62% | 136,284 |
| Jan 27, 2026 | 6,450.00 | 6,600.00 | 6,420.00 | 6,490.00 | 6,490.00 | 0.62% | 75,402 |
| Jan 26, 2026 | 6,620.00 | 6,620.00 | 6,330.00 | 6,450.00 | 6,450.00 | -2.57% | 105,122 |
| Jan 23, 2026 | 6,600.00 | 6,660.00 | 6,410.00 | 6,620.00 | 6,620.00 | 1.69% | 119,465 |
| Jan 22, 2026 | 6,290.00 | 6,510.00 | 6,180.00 | 6,510.00 | 6,510.00 | 4.16% | 101,787 |
| Jan 21, 2026 | 6,290.00 | 6,430.00 | 6,130.00 | 6,250.00 | 6,250.00 | -1.57% | 110,138 |
| Jan 20, 2026 | 6,360.00 | 6,420.00 | 6,240.00 | 6,350.00 | 6,350.00 | -0.78% | 53,757 |
| Jan 19, 2026 | 6,170.00 | 6,450.00 | 6,170.00 | 6,400.00 | 6,400.00 | 3.73% | 101,128 |
| Jan 16, 2026 | 6,230.00 | 6,280.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.96% | 76,944 |
| Jan 15, 2026 | 6,270.00 | 6,330.00 | 6,100.00 | 6,230.00 | 6,230.00 | -0.48% | 60,217 |
| Jan 14, 2026 | 6,410.00 | 6,410.00 | 6,250.00 | 6,260.00 | 6,260.00 | -1.88% | 47,275 |
| Jan 13, 2026 | 6,560.00 | 6,600.00 | 6,350.00 | 6,380.00 | 6,380.00 | -2.30% | 54,817 |
| Jan 12, 2026 | 6,470.00 | 6,600.00 | 6,360.00 | 6,530.00 | 6,530.00 | 2.03% | 66,079 |
| Jan 9, 2026 | 6,210.00 | 6,480.00 | 6,210.00 | 6,400.00 | 6,400.00 | 2.24% | 67,066 |
| Jan 8, 2026 | 6,240.00 | 6,300.00 | 6,100.00 | 6,260.00 | 6,260.00 | - | 85,307 |
| Jan 7, 2026 | 6,250.00 | 6,470.00 | 6,190.00 | 6,260.00 | 6,260.00 | - | 141,953 |
| Jan 6, 2026 | 6,050.00 | 6,350.00 | 6,050.00 | 6,260.00 | 6,260.00 | 4.16% | 118,808 |
| Jan 5, 2026 | 6,750.00 | 6,750.00 | 5,910.00 | 6,010.00 | 6,010.00 | -10.43% | 478,775 |
| Jan 2, 2026 | 6,850.00 | 6,870.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.45% | 107,247 |
| Dec 30, 2025 | 6,660.00 | 6,800.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.45% | 50,926 |
| Dec 29, 2025 | 6,630.00 | 6,720.00 | 6,580.00 | 6,710.00 | 6,710.00 | -1.47% | 58,208 |
| Dec 26, 2025 | 6,740.00 | 6,870.00 | 6,710.00 | 6,810.00 | 6,579.00 | 1.04% | 65,615 |
| Dec 24, 2025 | 6,760.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,511.37 | -0.15% | 71,361 |
| Dec 23, 2025 | 6,790.00 | 6,790.00 | 6,710.00 | 6,750.00 | 6,521.04 | - | 35,428 |
| Dec 22, 2025 | 6,710.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,521.04 | -0.74% | 158,569 |
| Dec 19, 2025 | 6,760.00 | 6,840.00 | 6,750.00 | 6,800.00 | 6,569.34 | 0.59% | 46,026 |
| Dec 18, 2025 | 6,710.00 | 6,820.00 | 6,710.00 | 6,760.00 | 6,530.70 | - | 26,165 |
| Dec 17, 2025 | 6,890.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,530.70 | -1.89% | 100,774 |
| Dec 16, 2025 | 7,080.00 | 7,170.00 | 6,870.00 | 6,890.00 | 6,656.29 | -2.68% | 118,909 |
| Dec 15, 2025 | 7,130.00 | 7,150.00 | 6,980.00 | 7,080.00 | 6,839.84 | -0.70% | 131,079 |
| Dec 12, 2025 | 7,220.00 | 7,220.00 | 7,030.00 | 7,130.00 | 6,888.15 | -1.25% | 84,014 |
| Dec 11, 2025 | 7,190.00 | 7,280.00 | 7,140.00 | 7,220.00 | 6,975.09 | 0.42% | 41,975 |
| Dec 10, 2025 | 7,180.00 | 7,270.00 | 7,140.00 | 7,190.00 | 6,946.11 | 0.28% | 22,070 |
| Dec 9, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,170.00 | 6,926.79 | -1.38% | 57,166 |
| Dec 8, 2025 | 7,230.00 | 7,400.00 | 7,170.00 | 7,270.00 | 7,023.40 | 0.28% | 76,869 |
| Dec 5, 2025 | 6,920.00 | 7,350.00 | 6,910.00 | 7,250.00 | 7,004.07 | 4.32% | 145,607 |
| Dec 4, 2025 | 7,060.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,714.25 | -0.43% | 45,154 |
| Dec 3, 2025 | 7,020.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,743.23 | -0.57% | 33,874 |
| Dec 2, 2025 | 6,690.00 | 7,060.00 | 6,570.00 | 7,020.00 | 6,781.88 | 6.36% | 187,278 |
| Dec 1, 2025 | 6,810.00 | 6,830.00 | 6,500.00 | 6,600.00 | 6,376.12 | -2.65% | 173,892 |
| Nov 28, 2025 | 6,800.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,550.02 | -0.44% | 55,200 |
| Nov 27, 2025 | 6,860.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,579.00 | -0.73% | 54,664 |
| Nov 26, 2025 | 6,740.00 | 6,890.00 | 6,740.00 | 6,860.00 | 6,627.30 | 1.78% | 39,818 |
| Nov 25, 2025 | 6,790.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,511.37 | -0.74% | 45,307 |
| Nov 24, 2025 | 6,820.00 | 6,930.00 | 6,720.00 | 6,790.00 | 6,559.68 | -0.44% | 35,042 |
| Nov 21, 2025 | 6,900.00 | 6,990.00 | 6,790.00 | 6,820.00 | 6,588.66 | -2.57% | 66,965 |
| Nov 20, 2025 | 6,700.00 | 7,020.00 | 6,700.00 | 7,000.00 | 6,762.56 | 4.48% | 83,747 |
| Nov 19, 2025 | 6,730.00 | 6,790.00 | 6,650.00 | 6,700.00 | 6,472.73 | -0.59% | 59,893 |