Skip to main content
logo
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
+5.00 (0.22%)
Mar 20, 2026, 2:19 PM KST

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,250.002,285.002,210.002,240.002,240.00-3.03%171,186
Mar 18, 20262,570.002,750.002,300.002,310.002,310.00-1.49%797,935
Mar 17, 20262,390.002,530.002,150.002,345.002,345.00-1.88%816,063
Mar 16, 20262,485.002,485.002,315.002,390.002,390.00-3.82%296,053
Mar 13, 20262,270.002,675.002,100.002,485.002,485.009.96%736,852
Mar 12, 20262,335.002,340.002,250.002,260.002,260.00-4.44%205,411
Mar 11, 20262,495.002,495.002,275.002,365.002,365.00-1.66%257,507
Mar 10, 20262,160.002,575.002,150.002,405.002,405.0017.89%517,921
Mar 9, 20262,040.002,105.001,928.002,040.002,040.00-6.42%131,711
Mar 6, 20262,150.002,210.002,105.002,180.002,180.001.40%32,247
Mar 5, 20262,100.002,195.002,030.002,150.002,150.007.50%79,555
Mar 4, 20262,185.002,185.001,998.002,000.002,000.00-9.09%133,808
Mar 3, 20262,350.002,395.002,200.002,200.002,200.00-7.56%118,386
Feb 27, 20262,390.002,390.002,300.002,380.002,380.000.42%81,425
Feb 26, 20262,470.002,470.002,370.002,370.002,370.00-4.44%98,987
Feb 25, 20262,515.002,540.002,425.002,480.002,480.00-1.39%113,438
Feb 24, 20262,530.002,545.002,470.002,515.002,515.00-112,602
Feb 23, 20262,480.002,530.002,465.002,515.002,515.001.41%147,326
Feb 20, 20262,555.002,655.002,465.002,480.002,480.00-3.69%200,949
Feb 19, 20262,285.002,590.002,280.002,575.002,575.0014.19%490,410
Feb 13, 20262,260.002,290.002,215.002,255.002,255.000.22%50,016
Feb 12, 20262,235.002,300.002,210.002,250.002,250.000.67%71,984
Feb 11, 20262,230.002,255.002,175.002,235.002,235.000.22%62,050
Feb 10, 20262,100.002,265.002,090.002,230.002,230.006.70%115,401
Feb 9, 20262,145.002,175.002,075.002,090.002,090.00-1.88%137,733
Feb 6, 20262,160.002,180.002,065.002,130.002,130.00-1.16%69,376
Feb 5, 20262,230.002,230.002,155.002,155.002,155.00-2.71%56,052
Feb 4, 20262,225.002,225.002,140.002,215.002,215.003.02%95,570
Feb 3, 20262,175.002,175.002,115.002,150.002,150.000.23%54,160
Feb 2, 20262,140.002,200.002,085.002,145.002,145.00-4.03%320,286
Jan 30, 20262,365.002,375.002,190.002,235.002,235.00-7.45%277,075
Jan 29, 20262,415.002,430.002,310.002,415.002,415.00-0.82%222,842
Jan 28, 20262,485.002,500.002,410.002,435.002,435.00-2.01%134,876
Jan 27, 20262,470.002,510.002,450.002,485.002,485.00-1.78%79,705
Jan 26, 20262,590.002,590.002,500.002,530.002,530.00-2.32%51,447
Jan 23, 20262,545.002,610.002,530.002,590.002,590.001.77%53,222
Jan 22, 20262,465.002,570.002,420.002,545.002,545.003.25%54,929
Jan 21, 20262,470.002,475.002,395.002,465.002,465.00-0.20%53,264
Jan 20, 20262,405.002,530.002,395.002,470.002,470.003.35%88,575
Jan 19, 20262,455.002,495.002,345.002,390.002,390.00-2.65%183,817
Jan 16, 20262,360.002,470.002,360.002,455.002,455.003.37%79,528
Jan 15, 20262,380.002,380.002,315.002,375.002,375.00-0.21%33,149
Jan 14, 20262,405.002,415.002,360.002,380.002,380.00-0.83%66,611
Jan 13, 20262,470.002,495.002,345.002,400.002,400.00-2.83%197,526
Jan 12, 20262,420.002,515.002,415.002,470.002,470.001.44%54,235
Jan 9, 20262,435.002,460.002,395.002,435.002,435.00-41,359
Jan 8, 20262,535.002,555.002,400.002,435.002,435.00-3.75%170,205
Jan 7, 20262,480.002,610.002,480.002,530.002,530.001.81%206,041
Jan 6, 20262,480.002,515.002,450.002,485.002,485.000.61%72,973
Jan 5, 20262,770.002,770.002,470.002,470.002,470.00-10.99%558,638