ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 1,997.00
+8.00 (0.40%)
Last updated: Sep 9, 2025, 12:19 PM KST
ChinYang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,989.00 | 1,997.00 | 1,981.00 | 1,994.00 | 1,994.00 | 0.25% | 27,385 |
| Sep 8, 2025 | 1,975.00 | 1,991.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.76% | 66,115 |
| Sep 5, 2025 | 1,939.00 | 1,984.00 | 1,939.00 | 1,974.00 | 1,974.00 | 1.81% | 33,002 |
| Sep 4, 2025 | 1,940.00 | 1,969.00 | 1,937.00 | 1,939.00 | 1,939.00 | -0.51% | 31,710 |
| Sep 3, 2025 | 1,974.00 | 1,983.00 | 1,923.00 | 1,949.00 | 1,949.00 | -1.27% | 83,564 |
| Sep 2, 2025 | 1,960.00 | 1,986.00 | 1,945.00 | 1,974.00 | 1,974.00 | 0.20% | 47,657 |
| Sep 1, 2025 | 1,970.00 | 1,989.00 | 1,953.00 | 1,970.00 | 1,970.00 | -0.71% | 67,814 |
| Aug 29, 2025 | 1,993.00 | 2,000.00 | 1,971.00 | 1,984.00 | 1,984.00 | -0.30% | 25,419 |
| Aug 28, 2025 | 1,981.00 | 2,000.00 | 1,973.00 | 1,990.00 | 1,990.00 | 0.45% | 19,635 |
| Aug 27, 2025 | 1,986.00 | 1,999.00 | 1,975.00 | 1,981.00 | 1,981.00 | -0.55% | 9,956 |
| Aug 26, 2025 | 1,989.00 | 1,995.00 | 1,971.00 | 1,992.00 | 1,992.00 | 0.15% | 36,448 |
| Aug 25, 2025 | 1,969.00 | 2,000.00 | 1,969.00 | 1,989.00 | 1,989.00 | 0.20% | 31,670 |
| Aug 22, 2025 | 1,981.00 | 2,005.00 | 1,971.00 | 1,985.00 | 1,985.00 | 0.20% | 19,854 |
| Aug 21, 2025 | 1,953.00 | 2,025.00 | 1,953.00 | 1,981.00 | 1,981.00 | 1.43% | 98,863 |
| Aug 20, 2025 | 1,951.00 | 1,963.00 | 1,928.00 | 1,953.00 | 1,953.00 | 0.15% | 98,674 |
| Aug 19, 2025 | 1,970.00 | 1,972.00 | 1,949.00 | 1,950.00 | 1,950.00 | -0.41% | 54,023 |
| Aug 18, 2025 | 1,950.00 | 1,970.00 | 1,943.00 | 1,958.00 | 1,958.00 | 0.41% | 89,787 |
| Aug 14, 2025 | 1,944.00 | 1,973.00 | 1,943.00 | 1,950.00 | 1,950.00 | -0.41% | 38,352 |
| Aug 13, 2025 | 1,960.00 | 1,978.00 | 1,949.00 | 1,958.00 | 1,958.00 | - | 96,542 |
| Aug 12, 2025 | 1,971.00 | 1,989.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.36% | 70,613 |
| Aug 11, 2025 | 1,985.00 | 1,987.00 | 1,971.00 | 1,985.00 | 1,985.00 | - | 22,556 |
| Aug 8, 2025 | 1,975.00 | 1,996.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.51% | 35,549 |
| Aug 7, 2025 | 1,992.00 | 1,999.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.30% | 12,172 |
| Aug 6, 2025 | 1,999.00 | 1,999.00 | 1,976.00 | 1,981.00 | 1,981.00 | -0.70% | 16,155 |
| Aug 5, 2025 | 1,994.00 | 2,005.00 | 1,967.00 | 1,995.00 | 1,995.00 | 1.12% | 45,535 |
| Aug 4, 2025 | 1,943.00 | 1,980.00 | 1,943.00 | 1,973.00 | 1,973.00 | 1.60% | 37,332 |
| Aug 1, 2025 | 1,992.00 | 1,993.00 | 1,940.00 | 1,942.00 | 1,942.00 | -2.56% | 79,888 |
| Jul 31, 2025 | 2,000.00 | 2,000.00 | 1,974.00 | 1,993.00 | 1,993.00 | - | 14,290 |
| Jul 30, 2025 | 2,005.00 | 2,005.00 | 1,977.00 | 1,993.00 | 1,993.00 | - | 31,320 |
| Jul 29, 2025 | 1,997.00 | 2,000.00 | 1,971.00 | 1,993.00 | 1,993.00 | -0.20% | 34,349 |
| Jul 28, 2025 | 1,987.00 | 2,000.00 | 1,982.00 | 1,997.00 | 1,997.00 | -0.40% | 20,875 |
| Jul 25, 2025 | 1,997.00 | 2,015.00 | 1,984.00 | 2,005.00 | 2,005.00 | 0.25% | 74,154 |
| Jul 24, 2025 | 2,025.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 42,516 |
| Jul 23, 2025 | 2,005.00 | 2,205.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 637,107 |
| Jul 22, 2025 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 51,619 |
| Jul 21, 2025 | 2,035.00 | 2,045.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 70,225 |
| Jul 18, 2025 | 2,010.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 24,646 |
| Jul 17, 2025 | 2,030.00 | 2,030.00 | 1,996.00 | 2,020.00 | 2,020.00 | 0.75% | 29,753 |
| Jul 16, 2025 | 2,010.00 | 2,030.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.25% | 33,964 |
| Jul 15, 2025 | 2,015.00 | 2,020.00 | 1,991.00 | 2,010.00 | 2,010.00 | -0.25% | 39,223 |
| Jul 14, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 32,492 |
| Jul 11, 2025 | 2,020.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 34,291 |
| Jul 10, 2025 | 1,995.00 | 2,020.00 | 1,991.00 | 2,015.00 | 2,015.00 | - | 45,590 |
| Jul 9, 2025 | 2,010.00 | 2,015.00 | 1,980.00 | 2,015.00 | 2,015.00 | 1.00% | 26,079 |
| Jul 8, 2025 | 1,983.00 | 2,000.00 | 1,981.00 | 1,995.00 | 1,995.00 | 0.61% | 23,904 |
| Jul 7, 2025 | 2,020.00 | 2,020.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.85% | 32,906 |
| Jul 4, 2025 | 1,990.00 | 2,040.00 | 1,986.00 | 2,000.00 | 2,000.00 | - | 30,891 |
| Jul 3, 2025 | 1,974.00 | 2,010.00 | 1,974.00 | 2,000.00 | 2,000.00 | 1.37% | 48,972 |
| Jul 2, 2025 | 1,971.00 | 2,070.00 | 1,940.00 | 1,973.00 | 1,973.00 | -0.15% | 175,414 |
| Jul 1, 2025 | 1,996.00 | 2,000.00 | 1,961.00 | 1,976.00 | 1,976.00 | -0.90% | 87,896 |