Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 5,400.00
-60.00 (-1.10%)
May 19, 2026, 3:30 PM KST
Chin Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,650.00 | 5,750.00 | 5,450.00 | 5,490.00 | 5,490.00 | -2.31% | 211,215 |
| May 14, 2026 | 5,550.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,620.00 | 2.74% | 188,471 |
| May 13, 2026 | 5,330.00 | 5,570.00 | 5,330.00 | 5,470.00 | 5,470.00 | 2.63% | 111,594 |
| May 12, 2026 | 5,420.00 | 5,480.00 | 5,200.00 | 5,330.00 | 5,330.00 | -2.20% | 148,245 |
| May 11, 2026 | 5,500.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.91% | 101,936 |
| May 8, 2026 | 5,460.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 59,057 |
| May 7, 2026 | 5,560.00 | 5,570.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.36% | 94,789 |
| May 6, 2026 | 5,710.00 | 5,710.00 | 5,490.00 | 5,520.00 | 5,520.00 | -3.33% | 278,166 |
| May 4, 2026 | 5,820.00 | 5,870.00 | 5,680.00 | 5,710.00 | 5,710.00 | -1.89% | 141,278 |
| Apr 30, 2026 | 5,870.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,820.00 | -0.85% | 53,811 |
| Apr 29, 2026 | 5,790.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,870.00 | 0.69% | 91,519 |
| Apr 28, 2026 | 5,740.00 | 5,840.00 | 5,690.00 | 5,830.00 | 5,830.00 | 1.57% | 72,635 |
| Apr 27, 2026 | 5,730.00 | 5,830.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.17% | 130,358 |
| Apr 24, 2026 | 5,630.00 | 5,730.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.78% | 109,656 |
| Apr 23, 2026 | 5,690.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | - | 104,799 |
| Apr 22, 2026 | 5,750.00 | 5,750.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.40% | 106,458 |
| Apr 21, 2026 | 5,790.00 | 5,810.00 | 5,680.00 | 5,710.00 | 5,710.00 | -1.04% | 111,101 |
| Apr 20, 2026 | 6,010.00 | 6,100.00 | 5,760.00 | 5,770.00 | 5,770.00 | -3.03% | 262,813 |
| Apr 17, 2026 | 5,900.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.02% | 100,752 |
| Apr 16, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.20% | 104,960 |
| Apr 15, 2026 | 5,810.00 | 5,820.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.52% | 66,681 |
| Apr 14, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.05% | 72,413 |
| Apr 13, 2026 | 5,800.00 | 5,840.00 | 5,480.00 | 5,730.00 | 5,730.00 | -1.88% | 120,173 |
| Apr 10, 2026 | 5,510.00 | 5,840.00 | 5,440.00 | 5,840.00 | 5,840.00 | 5.99% | 145,748 |
| Apr 9, 2026 | 5,510.00 | 5,540.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.54% | 49,613 |
| Apr 8, 2026 | 5,460.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.65% | 84,929 |
| Apr 7, 2026 | 5,420.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.55% | 28,342 |
| Apr 6, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | -0.37% | 29,350 |
| Apr 3, 2026 | 5,400.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1.12% | 45,358 |
| Apr 2, 2026 | 5,540.00 | 5,600.00 | 5,290.00 | 5,380.00 | 5,380.00 | -2.89% | 90,453 |
| Apr 1, 2026 | 5,530.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | 2.03% | 45,262 |
| Mar 31, 2026 | 5,470.00 | 5,510.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.55% | 96,761 |
| Mar 30, 2026 | 5,470.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | -1.27% | 53,209 |
| Mar 27, 2026 | 5,610.00 | 5,610.00 | 5,430.00 | 5,530.00 | 5,530.00 | -0.54% | 35,062 |
| Mar 26, 2026 | 5,620.00 | 5,650.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.07% | 55,120 |
| Mar 25, 2026 | 5,580.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 73,166 |
| Mar 24, 2026 | 5,480.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | 3.34% | 91,789 |
| Mar 23, 2026 | 5,500.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | -2.00% | 112,114 |
| Mar 20, 2026 | 5,480.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.36% | 131,528 |
| Mar 19, 2026 | 5,550.00 | 5,630.00 | 5,430.00 | 5,480.00 | 5,480.00 | -2.14% | 142,802 |
| Mar 18, 2026 | 5,850.00 | 5,970.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 343,781 |
| Mar 17, 2026 | 5,710.00 | 5,990.00 | 5,250.00 | 5,620.00 | 5,620.00 | -2.60% | 1,029,447 |
| Mar 16, 2026 | 5,960.00 | 5,960.00 | 5,640.00 | 5,770.00 | 5,770.00 | -2.04% | 162,968 |
| Mar 13, 2026 | 5,660.00 | 6,070.00 | 5,400.00 | 5,890.00 | 5,890.00 | 4.43% | 417,426 |
| Mar 12, 2026 | 5,860.00 | 5,860.00 | 5,600.00 | 5,640.00 | 5,640.00 | -6.00% | 295,222 |
| Mar 11, 2026 | 5,840.00 | 6,150.00 | 5,730.00 | 6,000.00 | 6,000.00 | 3.09% | 224,849 |
| Mar 10, 2026 | 5,710.00 | 5,960.00 | 5,590.00 | 5,820.00 | 5,820.00 | 10.23% | 281,402 |
| Mar 9, 2026 | 5,480.00 | 5,720.00 | 5,050.00 | 5,280.00 | 5,280.00 | -10.51% | 400,797 |
| Mar 6, 2026 | 5,900.00 | 5,950.00 | 5,720.00 | 5,900.00 | 5,900.00 | - | 47,424 |
| Mar 5, 2026 | 5,790.00 | 6,180.00 | 5,650.00 | 5,900.00 | 5,900.00 | 6.50% | 114,362 |