Skip to main content
logo
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
-35.00 (-1.58%)
Last updated: Feb 5, 2026, 12:07 PM KST

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20262,725.002,915.002,710.002,775.002,775.002.78%141,670
Dec 30, 20252,575.002,735.002,570.002,700.002,700.003.85%105,850
Dec 29, 20252,545.002,630.002,545.002,600.002,600.000.39%47,938
Dec 26, 20252,600.002,615.002,515.002,590.002,590.00-0.38%67,118
Dec 24, 20252,700.002,700.002,505.002,600.002,600.00-2.80%120,837
Dec 23, 20252,630.002,735.002,630.002,675.002,675.000.94%75,980
Dec 22, 20252,720.002,740.002,620.002,650.002,650.00-2.93%143,655
Dec 19, 20252,710.002,765.002,670.002,730.002,730.00-0.18%54,019
Dec 18, 20252,760.002,760.002,650.002,735.002,735.00-1.80%62,482
Dec 17, 20252,755.002,800.002,520.002,785.002,785.001.09%369,794
Dec 16, 20252,870.002,900.002,730.002,755.002,755.00-5.00%269,165
Dec 15, 20253,000.003,035.002,840.002,900.002,900.00-3.49%370,019
Dec 12, 20253,120.003,120.002,985.003,005.003,005.00-3.38%174,266
Dec 11, 20252,985.003,170.002,985.003,110.003,110.004.54%191,092
Dec 10, 20252,930.003,040.002,915.002,975.002,975.001.71%78,894
Dec 9, 20252,980.002,980.002,870.002,925.002,925.00-2.01%144,934
Dec 8, 20252,915.003,095.002,885.002,985.002,985.001.88%220,809
Dec 5, 20252,755.002,950.002,695.002,930.002,930.007.92%279,897
Dec 4, 20252,750.002,780.002,685.002,715.002,715.00-0.91%38,855
Dec 3, 20252,720.002,740.002,635.002,740.002,740.000.37%101,473
Dec 2, 20252,515.002,765.002,505.002,730.002,730.008.98%265,580
Dec 1, 20252,575.002,625.002,445.002,505.002,505.00-2.72%260,318
Nov 28, 20252,605.002,610.002,535.002,575.002,575.00-0.58%85,767
Nov 27, 20252,630.002,650.002,580.002,590.002,590.00-1.52%100,409
Nov 26, 20252,630.002,675.002,575.002,630.002,630.00-0.75%72,820
Nov 25, 20252,695.002,695.002,595.002,650.002,650.00-1.30%88,542
Nov 24, 20252,605.002,745.002,605.002,685.002,685.001.90%90,375