ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 1,005.00
-100.00 (-9.05%)
Last updated: Jul 28, 2026, 2:01 PM KST
ChinYang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,116.00 | 1,135.00 | 1,076.00 | 1,105.00 | 1,105.00 | -0.63% | 216,192 |
| Jul 24, 2026 | 1,165.00 | 1,186.00 | 1,110.00 | 1,112.00 | 1,112.00 | -7.10% | 391,470 |
| Jul 23, 2026 | 1,211.00 | 1,245.00 | 1,110.00 | 1,197.00 | 1,197.00 | -0.08% | 1,713,569 |
| Jul 22, 2026 | 1,702.00 | 1,850.00 | 1,198.00 | 1,198.00 | 1,198.00 | -29.90% | 1,667,814 |
| Jul 21, 2026 | 1,575.00 | 1,750.00 | 1,545.00 | 1,709.00 | 1,709.00 | 8.72% | 266,097 |
| Jul 20, 2026 | 1,570.00 | 1,622.00 | 1,523.00 | 1,572.00 | 1,572.00 | -0.19% | 106,665 |
| Jul 16, 2026 | 1,639.00 | 1,639.00 | 1,540.00 | 1,575.00 | 1,575.00 | -2.78% | 133,556 |
| Jul 15, 2026 | 1,660.00 | 1,688.00 | 1,540.00 | 1,620.00 | 1,620.00 | -2.35% | 250,349 |
| Jul 14, 2026 | 1,710.00 | 1,720.00 | 1,631.00 | 1,659.00 | 1,659.00 | -4.66% | 137,602 |
| Jul 13, 2026 | 1,805.00 | 1,829.00 | 1,705.00 | 1,740.00 | 1,740.00 | -3.06% | 117,559 |
| Jul 10, 2026 | 1,790.00 | 1,824.00 | 1,729.00 | 1,795.00 | 1,795.00 | 2.57% | 69,072 |
| Jul 9, 2026 | 1,659.00 | 1,800.00 | 1,650.00 | 1,750.00 | 1,750.00 | 5.55% | 56,632 |
| Jul 8, 2026 | 1,653.00 | 1,697.00 | 1,623.00 | 1,658.00 | 1,658.00 | 0.55% | 75,238 |
| Jul 7, 2026 | 1,685.00 | 1,737.00 | 1,631.00 | 1,649.00 | 1,649.00 | -2.43% | 94,812 |
| Jul 6, 2026 | 1,670.00 | 1,720.00 | 1,645.00 | 1,690.00 | 1,690.00 | 1.56% | 41,722 |
| Jul 3, 2026 | 1,645.00 | 1,692.00 | 1,601.00 | 1,664.00 | 1,664.00 | 1.16% | 108,566 |
| Jul 2, 2026 | 1,662.00 | 1,697.00 | 1,620.00 | 1,645.00 | 1,645.00 | -1.02% | 77,279 |
| Jul 1, 2026 | 1,664.00 | 1,710.00 | 1,631.00 | 1,662.00 | 1,662.00 | - | 106,878 |
| Jun 30, 2026 | 1,785.00 | 1,785.00 | 1,605.00 | 1,662.00 | 1,662.00 | -3.54% | 112,224 |
| Jun 29, 2026 | 1,702.00 | 1,766.00 | 1,685.00 | 1,723.00 | 1,723.00 | 2.26% | 122,139 |
| Jun 26, 2026 | 1,786.00 | 1,836.00 | 1,614.00 | 1,685.00 | 1,685.00 | -5.92% | 233,220 |
| Jun 25, 2026 | 1,870.00 | 1,905.00 | 1,750.00 | 1,791.00 | 1,791.00 | -4.22% | 163,477 |
| Jun 24, 2026 | 1,900.00 | 1,943.00 | 1,861.00 | 1,870.00 | 1,870.00 | -1.58% | 143,991 |
| Jun 23, 2026 | 2,005.00 | 2,050.00 | 1,805.00 | 1,900.00 | 1,900.00 | -5.24% | 322,439 |
| Jun 22, 2026 | 1,975.00 | 2,085.00 | 1,975.00 | 2,005.00 | 2,005.00 | -0.99% | 113,007 |
| Jun 19, 2026 | 2,035.00 | 2,115.00 | 1,986.00 | 2,025.00 | 2,025.00 | -0.74% | 298,117 |
| Jun 18, 2026 | 2,050.00 | 2,180.00 | 1,999.00 | 2,040.00 | 2,040.00 | -6.42% | 523,050 |
| Jun 17, 2026 | 2,180.00 | 2,425.00 | 2,180.00 | 2,180.00 | 2,180.00 | -2.46% | 756,403 |
| Jun 16, 2026 | 2,220.00 | 2,360.00 | 2,160.00 | 2,235.00 | 2,235.00 | -3.25% | 590,820 |
| Jun 15, 2026 | 2,155.00 | 2,440.00 | 2,125.00 | 2,310.00 | 2,310.00 | 5.96% | 1,088,392 |
| Jun 12, 2026 | 2,175.00 | 2,300.00 | 2,110.00 | 2,180.00 | 2,180.00 | -3.96% | 763,909 |
| Jun 11, 2026 | 2,055.00 | 2,500.00 | 1,981.00 | 2,270.00 | 2,270.00 | 12.66% | 3,072,795 |
| Jun 10, 2026 | 1,732.00 | 2,245.00 | 1,714.00 | 2,015.00 | 2,015.00 | 16.47% | 4,805,601 |
| Jun 9, 2026 | 1,714.00 | 1,780.00 | 1,670.00 | 1,730.00 | 1,730.00 | 0.93% | 497,840 |
| Jun 8, 2026 | 1,827.00 | 1,827.00 | 1,649.00 | 1,714.00 | 1,714.00 | -7.50% | 780,214 |
| Jun 5, 2026 | 2,170.00 | 2,550.00 | 1,822.00 | 1,853.00 | 1,853.00 | -9.39% | 11,547,540 |
| Jun 4, 2026 | 2,045.00 | 2,045.00 | 1,800.00 | 2,045.00 | 2,045.00 | 29.92% | 5,263,845 |
| Jun 2, 2026 | 1,525.00 | 1,620.00 | 1,373.00 | 1,574.00 | 1,574.00 | 2.21% | 225,841 |
| Jun 1, 2026 | 1,610.00 | 1,677.00 | 1,498.00 | 1,540.00 | 1,540.00 | -5.06% | 180,802 |
| May 29, 2026 | 1,715.00 | 1,736.00 | 1,580.00 | 1,622.00 | 1,622.00 | -5.20% | 155,352 |
| May 28, 2026 | 1,735.00 | 1,780.00 | 1,665.00 | 1,711.00 | 1,711.00 | -3.88% | 343,753 |
| May 27, 2026 | 1,914.00 | 1,920.00 | 1,745.00 | 1,780.00 | 1,780.00 | -7.87% | 386,258 |
| May 26, 2026 | 2,055.00 | 2,060.00 | 1,927.00 | 1,932.00 | 1,932.00 | -4.12% | 172,304 |
| May 22, 2026 | 1,974.00 | 2,135.00 | 1,974.00 | 2,015.00 | 2,015.00 | 4.46% | 322,756 |
| May 21, 2026 | 1,869.00 | 1,932.00 | 1,850.00 | 1,929.00 | 1,929.00 | 3.21% | 128,352 |
| May 20, 2026 | 1,970.00 | 1,979.00 | 1,858.00 | 1,869.00 | 1,869.00 | -5.13% | 132,457 |
| May 19, 2026 | 2,000.00 | 2,025.00 | 1,881.00 | 1,970.00 | 1,970.00 | -0.51% | 253,424 |
| May 18, 2026 | 2,045.00 | 2,045.00 | 1,900.00 | 1,980.00 | 1,980.00 | -3.18% | 121,425 |
| May 15, 2026 | 2,150.00 | 2,155.00 | 2,010.00 | 2,045.00 | 2,045.00 | -2.85% | 277,811 |
| May 14, 2026 | 1,920.00 | 2,230.00 | 1,870.00 | 2,105.00 | 2,105.00 | 10.09% | 687,295 |