Skip to main content
logo
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
-45.00 (-1.78%)
At close: Nov 4, 2025

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,450.002,520.002,385.002,495.002,495.000.60%119,468
Nov 4, 20252,490.002,540.002,320.002,480.002,480.00-1.78%108,474
Nov 3, 20252,755.002,755.002,400.002,525.002,525.00-8.35%521,897
Oct 31, 20252,680.002,790.002,670.002,755.002,755.002.80%139,455
Oct 30, 20252,715.002,775.002,650.002,680.002,680.00-1.65%145,176
Oct 29, 20252,730.002,780.002,690.002,725.002,725.00-0.18%181,386
Oct 28, 20252,665.002,805.002,590.002,730.002,730.001.68%306,672
Oct 27, 20252,800.002,820.002,555.002,685.002,685.00-1.83%529,600
Oct 24, 20253,400.003,400.002,685.002,735.002,735.00-21.07%2,816,941
Oct 23, 20253,250.003,515.003,250.003,465.003,465.005.80%279,594
Oct 22, 20253,240.003,335.003,175.003,275.003,275.001.39%136,047
Oct 21, 20253,375.003,410.003,210.003,230.003,230.00-4.01%289,949
Oct 20, 20253,220.003,370.003,120.003,365.003,365.005.49%317,782
Oct 17, 20252,830.003,250.002,830.003,190.003,190.0010.38%381,498
Oct 16, 20253,040.003,040.002,860.002,890.002,890.00-6.17%290,118
Oct 15, 20253,105.003,210.003,025.003,080.003,080.00-0.96%102,884
Oct 14, 20253,170.003,215.002,940.003,110.003,110.00-3.12%277,555
Oct 13, 20252,870.003,210.002,805.003,210.003,210.0011.27%655,826
Oct 10, 20252,500.002,885.002,490.002,885.002,885.0016.33%842,989
Oct 2, 20252,420.002,575.002,415.002,480.002,480.002.48%245,229
Oct 1, 20252,370.002,445.002,335.002,420.002,420.001.68%114,039
Sep 30, 20252,395.002,400.002,365.002,380.002,380.00-35,983
Sep 29, 20252,295.002,415.002,295.002,380.002,380.002.59%127,552
Sep 26, 20252,315.002,320.002,240.002,320.002,320.000.65%92,887
Sep 25, 20252,310.002,340.002,255.002,305.002,305.00-0.22%115,517
Sep 24, 20252,330.002,335.002,265.002,310.002,310.00-1.07%107,417
Sep 23, 20252,330.002,395.002,295.002,335.002,335.000.21%84,948
Sep 22, 20252,310.002,415.002,285.002,330.002,330.00-0.43%118,827
Sep 19, 20252,400.002,420.002,290.002,340.002,340.00-2.50%278,680
Sep 18, 20252,230.002,450.002,205.002,400.002,400.008.11%924,820
Sep 17, 20252,150.002,245.002,130.002,220.002,220.003.02%271,514
Sep 16, 20252,125.002,160.002,125.002,155.002,155.000.47%70,479
Sep 15, 20252,170.002,170.002,135.002,145.002,145.00-0.69%103,104
Sep 12, 20252,080.002,175.002,055.002,160.002,160.004.60%389,788
Sep 11, 20252,000.002,070.001,998.002,065.002,065.003.25%141,072
Sep 10, 20251,996.002,010.001,965.002,000.002,000.000.20%49,337
Sep 9, 20251,989.001,997.001,981.001,996.001,996.000.35%37,103
Sep 8, 20251,975.001,991.001,970.001,989.001,989.000.76%66,115
Sep 5, 20251,939.001,984.001,939.001,974.001,974.001.81%33,002
Sep 4, 20251,940.001,969.001,937.001,939.001,939.00-0.51%31,710
Sep 3, 20251,974.001,983.001,923.001,949.001,949.00-1.27%83,564
Sep 2, 20251,960.001,986.001,945.001,974.001,974.000.20%47,657
Sep 1, 20251,970.001,989.001,953.001,970.001,970.00-0.71%67,814
Aug 29, 20251,993.002,000.001,971.001,984.001,984.00-0.30%25,419
Aug 28, 20251,981.002,000.001,973.001,990.001,990.000.45%19,635
Aug 27, 20251,986.001,999.001,975.001,981.001,981.00-0.55%9,956
Aug 26, 20251,989.001,995.001,971.001,992.001,992.000.15%36,448
Aug 25, 20251,969.002,000.001,969.001,989.001,989.000.20%31,670
Aug 22, 20251,981.002,005.001,971.001,985.001,985.000.20%19,854
Aug 21, 20251,953.002,025.001,953.001,981.001,981.001.43%98,863