ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 1,650.00
-125.00 (-7.04%)
At close: Sep 18, 2026
ChinYang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,858.00 | 2,020.00 | 1,625.00 | 1,654.00 | 1,654.00 | -6.82% | 3,770,712 |
| Sep 17, 2026 | 1,390.00 | 1,775.00 | 1,390.00 | 1,775.00 | 1,775.00 | 29.94% | 4,474,439 |
| Sep 16, 2026 | 1,366.00 | 1,384.00 | 1,351.00 | 1,366.00 | 1,366.00 | -0.07% | 45,275 |
| Sep 15, 2026 | 1,338.00 | 1,370.00 | 1,306.00 | 1,367.00 | 1,367.00 | 2.63% | 26,600 |
| Sep 14, 2026 | 1,350.00 | 1,394.00 | 1,317.00 | 1,332.00 | 1,332.00 | -2.20% | 75,093 |
| Sep 11, 2026 | 1,360.00 | 1,407.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.22% | 25,025 |
| Sep 10, 2026 | 1,371.00 | 1,415.00 | 1,351.00 | 1,365.00 | 1,365.00 | -1.30% | 42,037 |
| Sep 9, 2026 | 1,350.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 1.92% | 121,953 |
| Sep 8, 2026 | 1,398.00 | 1,429.00 | 1,357.00 | 1,357.00 | 1,357.00 | -2.93% | 78,090 |
| Sep 7, 2026 | 1,480.00 | 1,480.00 | 1,397.00 | 1,398.00 | 1,398.00 | -2.71% | 58,483 |
| Sep 4, 2026 | 1,410.00 | 1,449.00 | 1,407.00 | 1,437.00 | 1,437.00 | 0.84% | 56,412 |
| Sep 3, 2026 | 1,417.00 | 1,475.00 | 1,406.00 | 1,425.00 | 1,425.00 | 0.56% | 163,243 |
| Sep 2, 2026 | 1,415.00 | 1,495.00 | 1,350.00 | 1,417.00 | 1,417.00 | 0.14% | 674,893 |
| Sep 1, 2026 | 1,370.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,415.00 | 2.09% | 553,023 |
| Aug 31, 2026 | 1,410.00 | 1,414.00 | 1,344.00 | 1,386.00 | 1,386.00 | -1.70% | 339,421 |
| Aug 28, 2026 | 1,257.00 | 1,410.00 | 1,257.00 | 1,410.00 | 1,410.00 | 12.62% | 863,924 |
| Aug 27, 2026 | 1,107.00 | 1,298.00 | 1,084.00 | 1,252.00 | 1,252.00 | 12.09% | 917,079 |
| Aug 26, 2026 | 1,378.00 | 1,378.00 | 1,091.00 | 1,117.00 | 1,117.00 | 5.38% | 3,033,165 |
| Aug 25, 2026 | 1,059.00 | 1,079.00 | 1,010.00 | 1,060.00 | 1,060.00 | 3.82% | 204,069 |
| Aug 24, 2026 | 1,006.00 | 1,048.00 | 1,000.00 | 1,021.00 | 1,021.00 | 1.69% | 88,002 |
| Aug 21, 2026 | 1,035.00 | 1,063.00 | 1,001.00 | 1,004.00 | 1,004.00 | -2.52% | 99,899 |
| Aug 20, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.59% | 53,709 |
| Aug 19, 2026 | 1,053.00 | 1,053.00 | 1,014.00 | 1,024.00 | 1,024.00 | -2.75% | 64,101 |
| Aug 18, 2026 | 1,039.00 | 1,059.00 | 1,006.00 | 1,053.00 | 1,053.00 | -0.19% | 74,495 |
| Aug 14, 2026 | 1,073.00 | 1,073.00 | 1,007.00 | 1,055.00 | 1,055.00 | 0.09% | 94,712 |
| Aug 13, 2026 | 1,080.00 | 1,080.00 | 1,034.00 | 1,054.00 | 1,054.00 | -0.57% | 89,784 |
| Aug 12, 2026 | 1,054.00 | 1,074.00 | 1,046.00 | 1,060.00 | 1,060.00 | 0.57% | 52,146 |
| Aug 11, 2026 | 1,067.00 | 1,089.00 | 1,044.00 | 1,054.00 | 1,054.00 | -1.22% | 95,237 |
| Aug 10, 2026 | 1,054.00 | 1,072.00 | 1,028.00 | 1,067.00 | 1,067.00 | 1.72% | 67,523 |
| Aug 7, 2026 | 1,036.00 | 1,054.00 | 1,029.00 | 1,049.00 | 1,049.00 | 1.55% | 28,713 |
| Aug 6, 2026 | 1,009.00 | 1,050.00 | 997.00 | 1,033.00 | 1,033.00 | 2.18% | 102,213 |
| Aug 5, 2026 | 1,050.00 | 1,064.00 | 998.00 | 1,011.00 | 1,011.00 | -1.75% | 243,209 |
| Aug 4, 2026 | 995.00 | 1,040.00 | 995.00 | 1,029.00 | 1,029.00 | 3.52% | 55,254 |
| Aug 3, 2026 | 989.00 | 1,040.00 | 973.00 | 994.00 | 994.00 | 0.51% | 135,930 |
| Jul 31, 2026 | 998.00 | 998.00 | 950.00 | 989.00 | 989.00 | 4.21% | 76,470 |
| Jul 30, 2026 | 916.00 | 975.00 | 911.00 | 949.00 | 949.00 | 3.26% | 103,888 |
| Jul 29, 2026 | 993.00 | 1,015.00 | 880.00 | 919.00 | 919.00 | -7.45% | 225,960 |
| Jul 28, 2026 | 1,105.00 | 1,105.00 | 987.00 | 993.00 | 993.00 | -10.14% | 292,902 |
| 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% | 392,932 |
| Jul 23, 2026 | 1,211.00 | 1,245.00 | 1,110.00 | 1,197.00 | 1,197.00 | -0.08% | 1,724,802 |
| Jul 22, 2026 | 1,702.00 | 1,850.00 | 1,198.00 | 1,198.00 | 1,198.00 | -29.90% | 1,895,244 |
| Jul 21, 2026 | 1,575.00 | 1,750.00 | 1,545.00 | 1,709.00 | 1,709.00 | 8.72% | 270,107 |
| 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% | 133,997 |
| Jul 15, 2026 | 1,660.00 | 1,688.00 | 1,540.00 | 1,620.00 | 1,620.00 | -2.35% | 250,353 |
| Jul 14, 2026 | 1,710.00 | 1,720.00 | 1,631.00 | 1,659.00 | 1,659.00 | -4.66% | 171,793 |
| Jul 13, 2026 | 1,805.00 | 1,829.00 | 1,705.00 | 1,740.00 | 1,740.00 | -3.06% | 118,209 |
| 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% | 56,633 |