ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 2,480.00
+60.00 (2.48%)
At close: Oct 2, 2025
ChinYang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2,420.00 | 2,575.00 | 2,415.00 | 2,480.00 | 2,480.00 | 2.48% | 245,229 |
| Oct 1, 2025 | 2,370.00 | 2,445.00 | 2,335.00 | 2,420.00 | 2,420.00 | 1.68% | 114,039 |
| Sep 30, 2025 | 2,395.00 | 2,400.00 | 2,365.00 | 2,380.00 | 2,380.00 | - | 35,983 |
| Sep 29, 2025 | 2,295.00 | 2,415.00 | 2,295.00 | 2,380.00 | 2,380.00 | 2.59% | 127,552 |
| Sep 26, 2025 | 2,315.00 | 2,320.00 | 2,240.00 | 2,320.00 | 2,320.00 | 0.65% | 92,887 |
| Sep 25, 2025 | 2,310.00 | 2,340.00 | 2,255.00 | 2,305.00 | 2,305.00 | -0.22% | 115,517 |
| Sep 24, 2025 | 2,330.00 | 2,335.00 | 2,265.00 | 2,310.00 | 2,310.00 | -1.07% | 107,417 |
| Sep 23, 2025 | 2,330.00 | 2,395.00 | 2,295.00 | 2,335.00 | 2,335.00 | 0.21% | 84,948 |
| Sep 22, 2025 | 2,310.00 | 2,415.00 | 2,285.00 | 2,330.00 | 2,330.00 | -0.43% | 118,827 |
| Sep 19, 2025 | 2,400.00 | 2,420.00 | 2,290.00 | 2,340.00 | 2,340.00 | -2.50% | 278,680 |
| Sep 18, 2025 | 2,230.00 | 2,450.00 | 2,205.00 | 2,400.00 | 2,400.00 | 8.11% | 924,820 |
| Sep 17, 2025 | 2,150.00 | 2,245.00 | 2,130.00 | 2,220.00 | 2,220.00 | 3.02% | 271,514 |
| Sep 16, 2025 | 2,125.00 | 2,160.00 | 2,125.00 | 2,155.00 | 2,155.00 | 0.47% | 70,479 |
| Sep 15, 2025 | 2,170.00 | 2,170.00 | 2,135.00 | 2,145.00 | 2,145.00 | -0.69% | 103,104 |
| Sep 12, 2025 | 2,080.00 | 2,175.00 | 2,055.00 | 2,160.00 | 2,160.00 | 4.60% | 389,788 |
| Sep 11, 2025 | 2,000.00 | 2,070.00 | 1,998.00 | 2,065.00 | 2,065.00 | 3.25% | 141,072 |
| Sep 10, 2025 | 1,996.00 | 2,010.00 | 1,965.00 | 2,000.00 | 2,000.00 | 0.20% | 49,337 |
| Sep 9, 2025 | 1,989.00 | 1,997.00 | 1,981.00 | 1,996.00 | 1,996.00 | 0.35% | 37,103 |
| 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 |