Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea · Delayed Price · Currency is KRW 4,390.00
-135.00 (-2.98%)
Sep 18, 2026, 3:30 PM KST
Chin Yang Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,465.00 | 4,495.00 | 4,350.00 | 4,390.00 | 4,390.00 | -2.98% | 189,940 |
| 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 |
| Jul 24, 2026 | 4,165.00 | 4,185.00 | 4,000.00 | 4,070.00 | 4,070.00 | -2.05% | 178,920 |
| Jul 23, 2026 | 4,090.00 | 4,185.00 | 3,970.00 | 4,155.00 | 4,155.00 | 0.85% | 461,793 |
| Jul 22, 2026 | 4,690.00 | 4,825.00 | 4,070.00 | 4,120.00 | 4,120.00 | -12.15% | 416,366 |
| Jul 21, 2026 | 4,740.00 | 4,855.00 | 4,590.00 | 4,690.00 | 4,690.00 | -1.05% | 59,237 |
| Jul 20, 2026 | 4,560.00 | 4,770.00 | 4,475.00 | 4,740.00 | 4,740.00 | 3.49% | 103,643 |
| Jul 16, 2026 | 4,690.00 | 4,700.00 | 4,580.00 | 4,630.00 | 4,580.00 | -0.75% | 40,601 |
| Jul 15, 2026 | 4,745.00 | 4,795.00 | 4,630.00 | 4,665.00 | 4,614.62 | -1.17% | 70,298 |
| Jul 14, 2026 | 4,850.00 | 4,850.00 | 4,560.00 | 4,720.00 | 4,669.03 | -1.97% | 170,168 |
| Jul 13, 2026 | 4,910.00 | 4,990.00 | 4,750.00 | 4,815.00 | 4,763.00 | -0.93% | 30,149 |
| Jul 10, 2026 | 4,785.00 | 4,895.00 | 4,750.00 | 4,860.00 | 4,807.52 | 3.51% | 47,939 |
| Jul 9, 2026 | 4,690.00 | 4,780.00 | 4,655.00 | 4,695.00 | 4,644.30 | -0.63% | 38,755 |