Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 6,800.00
+40.00 (0.59%)
Dec 19, 2025, 3:30 PM KST
Chin Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,760.00 | 6,840.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.59% | 46,026 |
| Dec 18, 2025 | 6,710.00 | 6,820.00 | 6,710.00 | 6,760.00 | 6,760.00 | - | 26,165 |
| Dec 17, 2025 | 6,890.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,760.00 | -1.89% | 98,674 |
| Dec 16, 2025 | 7,080.00 | 7,170.00 | 6,870.00 | 6,890.00 | 6,890.00 | -2.68% | 118,642 |
| Dec 15, 2025 | 7,130.00 | 7,150.00 | 6,980.00 | 7,080.00 | 7,080.00 | -0.70% | 131,078 |
| Dec 12, 2025 | 7,220.00 | 7,220.00 | 7,030.00 | 7,130.00 | 7,130.00 | -1.25% | 84,009 |
| Dec 11, 2025 | 7,190.00 | 7,280.00 | 7,140.00 | 7,220.00 | 7,220.00 | 0.42% | 41,962 |
| Dec 10, 2025 | 7,180.00 | 7,270.00 | 7,140.00 | 7,190.00 | 7,190.00 | 0.28% | 22,070 |
| Dec 9, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,170.00 | 7,170.00 | -1.38% | 57,166 |
| Dec 8, 2025 | 7,230.00 | 7,400.00 | 7,170.00 | 7,270.00 | 7,270.00 | 0.28% | 76,869 |
| Dec 5, 2025 | 6,920.00 | 7,350.00 | 6,910.00 | 7,250.00 | 7,250.00 | 4.32% | 145,536 |
| Dec 4, 2025 | 7,060.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,950.00 | -0.43% | 45,154 |
| Dec 3, 2025 | 7,020.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,980.00 | -0.57% | 33,874 |
| Dec 2, 2025 | 6,690.00 | 7,060.00 | 6,570.00 | 7,020.00 | 7,020.00 | 6.36% | 187,250 |
| Dec 1, 2025 | 6,810.00 | 6,830.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.65% | 173,875 |
| Nov 28, 2025 | 6,800.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.44% | 55,200 |
| Nov 27, 2025 | 6,860.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,810.00 | -0.73% | 54,534 |
| Nov 26, 2025 | 6,740.00 | 6,890.00 | 6,740.00 | 6,860.00 | 6,860.00 | 1.78% | 39,818 |
| Nov 25, 2025 | 6,790.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.74% | 45,307 |
| Nov 24, 2025 | 6,820.00 | 6,930.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.44% | 34,813 |
| Nov 21, 2025 | 6,900.00 | 6,990.00 | 6,790.00 | 6,820.00 | 6,820.00 | -2.57% | 66,964 |
| Nov 20, 2025 | 6,700.00 | 7,020.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4.48% | 83,747 |
| Nov 19, 2025 | 6,730.00 | 6,790.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.59% | 59,893 |
| Nov 18, 2025 | 6,770.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | -1.32% | 81,119 |
| Nov 17, 2025 | 6,900.00 | 6,930.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.01% | 48,017 |
| Nov 14, 2025 | 6,820.00 | 6,920.00 | 6,740.00 | 6,900.00 | 6,900.00 | 1.02% | 76,109 |
| Nov 13, 2025 | 6,800.00 | 6,920.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.29% | 96,324 |
| Nov 12, 2025 | 6,840.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.59% | 68,261 |
| Nov 11, 2025 | 6,930.00 | 6,930.00 | 6,760.00 | 6,810.00 | 6,810.00 | -0.87% | 81,266 |
| Nov 10, 2025 | 6,730.00 | 6,870.00 | 6,480.00 | 6,870.00 | 6,870.00 | -0.72% | 126,008 |
| Nov 7, 2025 | 6,790.00 | 7,160.00 | 6,670.00 | 6,920.00 | 6,920.00 | 2.98% | 155,088 |
| Nov 6, 2025 | 6,650.00 | 6,830.00 | 6,650.00 | 6,720.00 | 6,720.00 | 0.45% | 100,518 |
| Nov 5, 2025 | 6,610.00 | 6,700.00 | 6,380.00 | 6,690.00 | 6,690.00 | 1.36% | 127,244 |
| Nov 4, 2025 | 6,740.00 | 6,740.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.35% | 116,496 |
| Nov 3, 2025 | 6,910.00 | 6,930.00 | 6,520.00 | 6,690.00 | 6,690.00 | -2.48% | 189,457 |
| Oct 31, 2025 | 6,750.00 | 6,910.00 | 6,750.00 | 6,860.00 | 6,860.00 | 1.78% | 83,113 |
| Oct 30, 2025 | 6,920.00 | 6,920.00 | 6,670.00 | 6,740.00 | 6,740.00 | -2.60% | 113,730 |
| Oct 29, 2025 | 6,910.00 | 6,930.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.02% | 92,782 |
| Oct 28, 2025 | 6,810.00 | 6,930.00 | 6,720.00 | 6,850.00 | 6,850.00 | 0.59% | 133,805 |
| Oct 27, 2025 | 6,600.00 | 6,940.00 | 6,560.00 | 6,810.00 | 6,810.00 | 4.29% | 384,856 |
| Oct 24, 2025 | 7,850.00 | 7,850.00 | 6,420.00 | 6,530.00 | 6,530.00 | -17.34% | 1,465,113 |
| Oct 23, 2025 | 7,820.00 | 8,020.00 | 7,710.00 | 7,900.00 | 7,900.00 | 1.02% | 106,670 |
| Oct 22, 2025 | 7,800.00 | 7,930.00 | 7,650.00 | 7,820.00 | 7,820.00 | 0.26% | 69,865 |
| Oct 21, 2025 | 7,900.00 | 8,020.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.76% | 116,601 |
| Oct 20, 2025 | 7,690.00 | 8,090.00 | 7,620.00 | 7,940.00 | 7,940.00 | 5.03% | 348,761 |
| Oct 17, 2025 | 7,470.00 | 7,690.00 | 7,380.00 | 7,560.00 | 7,560.00 | 0.40% | 152,043 |
| Oct 16, 2025 | 7,760.00 | 7,760.00 | 7,480.00 | 7,530.00 | 7,530.00 | -2.59% | 107,184 |
| Oct 15, 2025 | 7,840.00 | 7,840.00 | 7,620.00 | 7,730.00 | 7,730.00 | -0.64% | 72,881 |
| Oct 14, 2025 | 7,750.00 | 7,920.00 | 7,570.00 | 7,780.00 | 7,780.00 | 0.52% | 181,231 |
| Oct 13, 2025 | 7,200.00 | 7,900.00 | 7,200.00 | 7,740.00 | 7,740.00 | 4.59% | 295,545 |