Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 4,660.00
+80.00 (1.75%)
Jun 29, 2026, 3:30 PM KST
Chin Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4,800.00 | 4,800.00 | 4,605.00 | 4,660.00 | 4,660.00 | 1.75% | 44,457 |
| Jun 26, 2026 | 4,690.00 | 4,690.00 | 4,495.00 | 4,630.00 | 4,580.00 | -2.11% | 163,485 |
| Jun 25, 2026 | 4,850.00 | 4,865.00 | 4,660.00 | 4,730.00 | 4,678.92 | -2.27% | 78,530 |
| Jun 24, 2026 | 4,650.00 | 4,895.00 | 4,645.00 | 4,840.00 | 4,787.73 | 3.09% | 61,723 |
| Jun 23, 2026 | 4,895.00 | 4,910.00 | 4,610.00 | 4,695.00 | 4,644.30 | -4.09% | 97,618 |
| Jun 22, 2026 | 5,050.00 | 5,100.00 | 4,885.00 | 4,895.00 | 4,842.14 | -2.68% | 79,882 |
| Jun 19, 2026 | 5,210.00 | 5,210.00 | 4,930.00 | 5,030.00 | 4,975.68 | -0.98% | 147,370 |
| Jun 18, 2026 | 5,160.00 | 5,300.00 | 5,020.00 | 5,080.00 | 5,025.14 | -4.51% | 247,368 |
| Jun 17, 2026 | 5,310.00 | 5,500.00 | 5,250.00 | 5,320.00 | 5,262.55 | 0.19% | 204,765 |
| Jun 16, 2026 | 5,380.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,252.66 | -1.30% | 76,167 |
| Jun 15, 2026 | 5,350.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,321.90 | 0.56% | 135,375 |
| Jun 12, 2026 | 5,300.00 | 5,480.00 | 5,270.00 | 5,350.00 | 5,292.22 | 0.94% | 171,207 |
| Jun 11, 2026 | 5,180.00 | 5,500.00 | 5,140.00 | 5,300.00 | 5,242.76 | 1.34% | 257,864 |
| Jun 10, 2026 | 5,090.00 | 5,560.00 | 5,070.00 | 5,230.00 | 5,173.52 | 2.75% | 556,442 |
| Jun 9, 2026 | 4,660.00 | 5,120.00 | 4,660.00 | 5,090.00 | 5,035.03 | 8.18% | 287,583 |
| Jun 8, 2026 | 4,575.00 | 4,950.00 | 4,485.00 | 4,705.00 | 4,654.19 | -1.67% | 307,623 |
| Jun 5, 2026 | 5,010.00 | 5,510.00 | 4,755.00 | 4,785.00 | 4,733.33 | -4.49% | 1,105,604 |
| Jun 4, 2026 | 5,860.00 | 6,110.00 | 5,010.00 | 5,010.00 | 4,955.90 | 3.51% | 5,844,242 |
| Jun 2, 2026 | 4,620.00 | 4,855.00 | 4,475.00 | 4,840.00 | 4,787.73 | 3.20% | 268,041 |
| Jun 1, 2026 | 4,850.00 | 4,930.00 | 4,650.00 | 4,690.00 | 4,639.35 | -3.40% | 152,147 |
| May 29, 2026 | 5,010.00 | 5,050.00 | 4,795.00 | 4,855.00 | 4,802.57 | -3.29% | 157,366 |
| May 28, 2026 | 5,100.00 | 5,100.00 | 4,760.00 | 5,020.00 | 4,965.79 | -1.76% | 341,888 |
| May 27, 2026 | 5,400.00 | 5,420.00 | 5,090.00 | 5,110.00 | 5,054.82 | -5.37% | 273,901 |
| May 26, 2026 | 5,540.00 | 5,680.00 | 5,340.00 | 5,400.00 | 5,341.68 | -1.82% | 196,215 |
| May 22, 2026 | 5,380.00 | 5,545.00 | 5,340.00 | 5,500.00 | 5,440.60 | 3.97% | 218,260 |
| May 21, 2026 | 5,420.00 | 5,450.00 | 5,240.00 | 5,290.00 | 5,232.87 | -1.86% | 93,459 |
| May 20, 2026 | 5,400.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,331.79 | -0.19% | 105,201 |
| May 19, 2026 | 5,530.00 | 5,530.00 | 5,350.00 | 5,400.00 | 5,341.68 | -1.10% | 157,781 |
| May 18, 2026 | 5,420.00 | 5,570.00 | 5,380.00 | 5,460.00 | 5,401.04 | -0.55% | 97,022 |
| May 15, 2026 | 5,650.00 | 5,750.00 | 5,450.00 | 5,490.00 | 5,430.71 | -2.31% | 211,215 |
| May 14, 2026 | 5,550.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,559.31 | 2.74% | 188,471 |
| May 13, 2026 | 5,330.00 | 5,570.00 | 5,330.00 | 5,470.00 | 5,410.93 | 2.63% | 111,594 |
| May 12, 2026 | 5,420.00 | 5,480.00 | 5,200.00 | 5,330.00 | 5,272.44 | -2.20% | 148,245 |
| May 11, 2026 | 5,500.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,391.14 | -0.91% | 101,936 |
| May 8, 2026 | 5,460.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,440.60 | - | 59,057 |
| May 7, 2026 | 5,560.00 | 5,570.00 | 5,470.00 | 5,500.00 | 5,440.60 | -0.36% | 94,789 |
| May 6, 2026 | 5,710.00 | 5,710.00 | 5,490.00 | 5,520.00 | 5,460.39 | -3.33% | 278,166 |
| May 4, 2026 | 5,820.00 | 5,870.00 | 5,680.00 | 5,710.00 | 5,648.34 | -1.89% | 141,278 |
| Apr 30, 2026 | 5,870.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,757.15 | -0.85% | 53,811 |
| Apr 29, 2026 | 5,790.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,806.61 | 0.69% | 91,519 |
| Apr 28, 2026 | 5,740.00 | 5,840.00 | 5,690.00 | 5,830.00 | 5,767.04 | 1.57% | 72,635 |
| Apr 27, 2026 | 5,730.00 | 5,830.00 | 5,680.00 | 5,740.00 | 5,678.01 | 0.17% | 130,358 |
| Apr 24, 2026 | 5,630.00 | 5,730.00 | 5,630.00 | 5,730.00 | 5,668.12 | 1.78% | 109,656 |
| Apr 23, 2026 | 5,690.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,569.20 | - | 104,799 |
| Apr 22, 2026 | 5,750.00 | 5,750.00 | 5,590.00 | 5,630.00 | 5,569.20 | -1.40% | 106,458 |
| Apr 21, 2026 | 5,790.00 | 5,810.00 | 5,680.00 | 5,710.00 | 5,648.34 | -1.04% | 111,101 |
| Apr 20, 2026 | 6,010.00 | 6,100.00 | 5,760.00 | 5,770.00 | 5,707.69 | -3.03% | 262,813 |
| Apr 17, 2026 | 5,900.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,885.75 | 1.02% | 100,752 |
| Apr 16, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,826.39 | 1.20% | 104,960 |
| Apr 15, 2026 | 5,810.00 | 5,820.00 | 5,740.00 | 5,820.00 | 5,757.15 | 0.52% | 66,681 |