Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 6,650.00
+150.00 (2.31%)
At close: Sep 8, 2025
Chin Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,670.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,590.00 | -0.90% | 85,423 |
| Sep 8, 2025 | 6,590.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | 2.31% | 148,509 |
| Sep 5, 2025 | 6,290.00 | 6,660.00 | 6,250.00 | 6,500.00 | 6,500.00 | 3.67% | 236,117 |
| Sep 4, 2025 | 6,260.00 | 6,330.00 | 6,240.00 | 6,270.00 | 6,270.00 | 0.16% | 74,145 |
| Sep 3, 2025 | 6,240.00 | 6,290.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.32% | 70,651 |
| Sep 2, 2025 | 6,160.00 | 6,240.00 | 6,150.00 | 6,240.00 | 6,240.00 | 2.13% | 82,704 |
| Sep 1, 2025 | 6,090.00 | 6,170.00 | 6,050.00 | 6,110.00 | 6,110.00 | -0.49% | 53,475 |
| Aug 29, 2025 | 6,220.00 | 6,220.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.16% | 53,630 |
| Aug 28, 2025 | 6,080.00 | 6,200.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.16% | 52,752 |
| Aug 27, 2025 | 6,150.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | -0.49% | 36,628 |
| Aug 26, 2025 | 6,150.00 | 6,230.00 | 6,030.00 | 6,170.00 | 6,170.00 | -0.64% | 62,774 |
| Aug 25, 2025 | 6,240.00 | 6,250.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.65% | 43,737 |
| Aug 22, 2025 | 6,100.00 | 6,240.00 | 6,040.00 | 6,170.00 | 6,170.00 | 1.31% | 62,951 |
| Aug 21, 2025 | 6,020.00 | 6,240.00 | 5,980.00 | 6,090.00 | 6,090.00 | 1.33% | 213,696 |
| Aug 20, 2025 | 5,900.00 | 6,010.00 | 5,800.00 | 6,010.00 | 6,010.00 | 2.04% | 84,609 |
| Aug 19, 2025 | 5,910.00 | 5,940.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.34% | 51,362 |
| Aug 18, 2025 | 5,920.00 | 5,920.00 | 5,780.00 | 5,910.00 | 5,910.00 | 0.51% | 67,101 |
| Aug 14, 2025 | 5,920.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.84% | 92,883 |
| Aug 13, 2025 | 5,830.00 | 5,960.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1.72% | 132,586 |
| Aug 12, 2025 | 5,770.00 | 5,850.00 | 5,730.00 | 5,830.00 | 5,830.00 | 1.75% | 99,653 |
| Aug 11, 2025 | 5,750.00 | 5,760.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.35% | 49,518 |
| Aug 8, 2025 | 5,710.00 | 5,760.00 | 5,710.00 | 5,750.00 | 5,750.00 | - | 32,724 |
| Aug 7, 2025 | 5,720.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 64,047 |
| Aug 6, 2025 | 5,740.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 24,398 |
| Aug 5, 2025 | 5,710.00 | 5,780.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.35% | 48,209 |
| Aug 4, 2025 | 5,680.00 | 5,800.00 | 5,630.00 | 5,720.00 | 5,720.00 | 0.70% | 71,258 |
| Aug 1, 2025 | 5,740.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,680.00 | -1.05% | 133,164 |
| Jul 31, 2025 | 5,700.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,740.00 | 1.23% | 76,416 |
| Jul 30, 2025 | 5,710.00 | 5,750.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.70% | 42,682 |
| Jul 29, 2025 | 5,640.00 | 5,750.00 | 5,590.00 | 5,710.00 | 5,710.00 | 1.24% | 97,557 |
| Jul 28, 2025 | 5,590.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.89% | 77,728 |
| Jul 25, 2025 | 5,580.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | - | 42,997 |
| Jul 24, 2025 | 5,630.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.06% | 74,299 |
| Jul 23, 2025 | 5,690.00 | 5,690.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.18% | 40,669 |
| Jul 22, 2025 | 5,730.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -1.22% | 57,563 |
| Jul 21, 2025 | 5,750.00 | 5,800.00 | 5,730.00 | 5,730.00 | 5,730.00 | -0.17% | 91,322 |
| Jul 18, 2025 | 5,730.00 | 5,750.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.35% | 79,385 |
| Jul 17, 2025 | 5,690.00 | 5,720.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.53% | 46,608 |
| Jul 16, 2025 | 5,660.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.35% | 36,046 |
| Jul 15, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | - | 39,526 |
| Jul 14, 2025 | 5,690.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.35% | 48,930 |
| Jul 11, 2025 | 5,690.00 | 5,720.00 | 5,670.00 | 5,690.00 | 5,690.00 | - | 31,228 |
| Jul 10, 2025 | 5,740.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,690.00 | -0.18% | 30,032 |
| Jul 9, 2025 | 5,610.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.60% | 66,771 |
| Jul 8, 2025 | 5,600.00 | 5,640.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 58,677 |
| Jul 7, 2025 | 5,600.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 47,400 |
| Jul 4, 2025 | 5,670.00 | 5,690.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.06% | 96,870 |
| Jul 3, 2025 | 5,650.00 | 5,700.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.18% | 257,604 |
| Jul 2, 2025 | 5,670.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | -0.35% | 66,275 |
| Jul 1, 2025 | 5,650.00 | 5,680.00 | 5,590.00 | 5,670.00 | 5,670.00 | 0.71% | 91,480 |