Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 4,295.00
+110.00 (2.63%)
At close: Oct 8, 2026
Chin Yang Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,130.00 | 4,305.00 | 4,100.00 | 4,295.00 | 4,295.00 | 2.63% | 168,394 |
| Oct 7, 2026 | 3,925.00 | 4,550.00 | 3,925.00 | 4,185.00 | 4,185.00 | 5.68% | 1,500,934 |
| Oct 6, 2026 | 4,150.00 | 4,155.00 | 3,950.00 | 3,960.00 | 3,960.00 | -4.23% | 103,216 |
| Oct 2, 2026 | 4,165.00 | 4,170.00 | 4,115.00 | 4,135.00 | 4,135.00 | -0.96% | 35,058 |
| Oct 1, 2026 | 4,360.00 | 4,360.00 | 4,070.00 | 4,175.00 | 4,175.00 | -5.11% | 193,630 |
| Sep 30, 2026 | 4,420.00 | 4,465.00 | 4,340.00 | 4,400.00 | 4,400.00 | -0.68% | 40,321 |
| Sep 29, 2026 | 4,385.00 | 4,440.00 | 4,290.00 | 4,430.00 | 4,430.00 | 1.03% | 27,047 |
| Sep 28, 2026 | 4,300.00 | 4,470.00 | 4,250.00 | 4,385.00 | 4,385.00 | 2.33% | 79,504 |
| Sep 23, 2026 | 4,305.00 | 4,350.00 | 4,200.00 | 4,285.00 | 4,285.00 | 0.82% | 39,078 |
| Sep 22, 2026 | 4,305.00 | 4,360.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.28% | 40,760 |
| Sep 21, 2026 | 4,400.00 | 4,460.00 | 4,300.00 | 4,305.00 | 4,305.00 | -1.94% | 71,566 |
| Sep 18, 2026 | 4,465.00 | 4,495.00 | 4,350.00 | 4,390.00 | 4,390.00 | -2.98% | 191,184 |
| Sep 17, 2026 | 4,120.00 | 4,625.00 | 4,110.00 | 4,525.00 | 4,525.00 | 12.14% | 1,119,219 |
| Sep 16, 2026 | 3,940.00 | 4,070.00 | 3,935.00 | 4,035.00 | 4,035.00 | 3.07% | 101,088 |
| Sep 15, 2026 | 3,915.00 | 3,935.00 | 3,875.00 | 3,915.00 | 3,915.00 | - | 31,431 |
| Sep 14, 2026 | 3,920.00 | 3,935.00 | 3,870.00 | 3,915.00 | 3,915.00 | -0.51% | 28,679 |
| Sep 11, 2026 | 3,910.00 | 3,945.00 | 3,850.00 | 3,935.00 | 3,935.00 | 0.13% | 42,634 |
| Sep 10, 2026 | 3,910.00 | 3,945.00 | 3,860.00 | 3,930.00 | 3,930.00 | 0.77% | 28,211 |
| Sep 9, 2026 | 3,860.00 | 3,920.00 | 3,845.00 | 3,900.00 | 3,900.00 | 0.91% | 8,104 |
| Sep 8, 2026 | 3,875.00 | 3,915.00 | 3,845.00 | 3,865.00 | 3,865.00 | -0.39% | 30,445 |
| Sep 7, 2026 | 3,915.00 | 3,940.00 | 3,875.00 | 3,880.00 | 3,880.00 | -0.51% | 25,514 |
| Sep 4, 2026 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1.69% | 20,734 |
| Sep 3, 2026 | 3,885.00 | 3,905.00 | 3,830.00 | 3,835.00 | 3,835.00 | -1.29% | 33,526 |
| Sep 2, 2026 | 3,855.00 | 3,915.00 | 3,830.00 | 3,885.00 | 3,885.00 | -0.77% | 34,185 |
| Sep 1, 2026 | 3,895.00 | 3,915.00 | 3,850.00 | 3,915.00 | 3,915.00 | 0.51% | 21,274 |
| Aug 31, 2026 | 3,920.00 | 3,920.00 | 3,840.00 | 3,895.00 | 3,895.00 | -0.26% | 47,260 |
| Aug 28, 2026 | 3,820.00 | 3,960.00 | 3,805.00 | 3,905.00 | 3,905.00 | 1.69% | 140,665 |
| Aug 27, 2026 | 3,800.00 | 3,840.00 | 3,760.00 | 3,840.00 | 3,840.00 | 1.86% | 68,796 |
| Aug 26, 2026 | 4,085.00 | 4,445.00 | 3,740.00 | 3,770.00 | 3,770.00 | -1.05% | 883,425 |
| Aug 25, 2026 | 3,780.00 | 3,825.00 | 3,720.00 | 3,810.00 | 3,810.00 | 0.79% | 66,709 |
| Aug 24, 2026 | 3,810.00 | 3,815.00 | 3,725.00 | 3,780.00 | 3,780.00 | -1.18% | 42,543 |
| Aug 21, 2026 | 3,855.00 | 3,885.00 | 3,785.00 | 3,825.00 | 3,825.00 | -1.54% | 35,515 |
| Aug 20, 2026 | 3,770.00 | 3,885.00 | 3,770.00 | 3,885.00 | 3,885.00 | 3.05% | 24,799 |
| Aug 19, 2026 | 3,795.00 | 3,815.00 | 3,750.00 | 3,770.00 | 3,770.00 | -2.33% | 56,496 |
| Aug 18, 2026 | 3,860.00 | 3,880.00 | 3,800.00 | 3,860.00 | 3,860.00 | -0.77% | 50,523 |
| Aug 14, 2026 | 3,900.00 | 3,920.00 | 3,800.00 | 3,890.00 | 3,890.00 | -0.26% | 45,003 |
| Aug 13, 2026 | 3,950.00 | 3,990.00 | 3,865.00 | 3,900.00 | 3,900.00 | -1.39% | 82,327 |
| Aug 12, 2026 | 3,935.00 | 3,975.00 | 3,920.00 | 3,955.00 | 3,955.00 | - | 51,721 |
| Aug 11, 2026 | 3,945.00 | 3,980.00 | 3,915.00 | 3,955.00 | 3,955.00 | 1.15% | 49,920 |
| Aug 10, 2026 | 3,850.00 | 3,915.00 | 3,835.00 | 3,910.00 | 3,910.00 | 2.49% | 65,954 |
| Aug 7, 2026 | 3,795.00 | 3,850.00 | 3,785.00 | 3,815.00 | 3,815.00 | 0.53% | 59,571 |
| Aug 6, 2026 | 3,815.00 | 3,845.00 | 3,745.00 | 3,795.00 | 3,795.00 | -1.43% | 162,722 |
| Aug 5, 2026 | 3,815.00 | 3,890.00 | 3,805.00 | 3,850.00 | 3,850.00 | 1.18% | 63,595 |
| Aug 4, 2026 | 3,735.00 | 3,810.00 | 3,685.00 | 3,805.00 | 3,805.00 | 2.42% | 107,666 |
| Aug 3, 2026 | 3,780.00 | 3,850.00 | 3,675.00 | 3,715.00 | 3,715.00 | -1.72% | 121,245 |
| Jul 31, 2026 | 3,845.00 | 3,870.00 | 3,700.00 | 3,780.00 | 3,780.00 | -0.40% | 293,431 |
| Jul 30, 2026 | 3,660.00 | 3,830.00 | 3,660.00 | 3,795.00 | 3,795.00 | -0.39% | 80,740 |
| Jul 29, 2026 | 3,930.00 | 3,990.00 | 3,670.00 | 3,810.00 | 3,810.00 | -4.03% | 172,492 |
| Jul 28, 2026 | 4,005.00 | 4,075.00 | 3,895.00 | 3,970.00 | 3,970.00 | -2.70% | 97,563 |
| Jul 27, 2026 | 4,170.00 | 4,170.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.25% | 75,446 |