Skip to main content
logo
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
+55.00 (2.37%)
Last updated: Apr 16, 2026, 2:11 PM KST

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,220.002,350.002,215.002,325.002,325.004.03%141,794
Apr 14, 20262,200.002,235.002,190.002,235.002,235.002.05%74,022
Apr 13, 20262,220.002,235.002,165.002,190.002,190.00-1.35%63,453
Apr 10, 20262,035.002,320.002,035.002,220.002,220.009.90%348,242
Apr 9, 20262,210.002,210.002,015.002,020.002,020.00-7.76%335,969
Apr 8, 20262,165.002,190.002,140.002,190.002,190.003.06%42,651
Apr 7, 20262,180.002,180.002,100.002,125.002,125.00-1.16%36,920
Apr 6, 20262,215.002,220.002,135.002,150.002,150.00-2.27%28,741
Apr 3, 20262,245.002,245.002,170.002,200.002,200.001.38%20,424
Apr 2, 20262,270.002,275.002,165.002,170.002,170.00-4.62%82,827
Apr 1, 20262,275.002,290.002,225.002,275.002,275.003.41%57,156
Mar 31, 20262,210.002,235.002,145.002,200.002,200.000.69%95,431
Mar 30, 20262,195.002,260.002,160.002,185.002,185.00-4.59%77,093
Mar 27, 20262,260.002,290.002,185.002,290.002,290.001.33%93,958
Mar 26, 20262,260.002,335.002,220.002,260.002,260.00-0.66%95,603
Mar 25, 20262,160.002,310.002,130.002,275.002,275.003.64%67,979
Mar 24, 20262,205.002,225.002,145.002,195.002,195.002.09%73,092
Mar 23, 20262,250.002,250.002,110.002,150.002,150.00-5.08%119,600
Mar 20, 20262,225.002,280.002,225.002,265.002,265.001.12%102,489
Mar 19, 20262,250.002,285.002,210.002,240.002,240.00-3.03%171,186
Mar 18, 20262,570.002,750.002,300.002,310.002,310.00-1.49%797,935
Mar 17, 20262,390.002,530.002,150.002,345.002,345.00-1.88%816,063
Mar 16, 20262,485.002,485.002,315.002,390.002,390.00-3.82%296,053
Mar 13, 20262,270.002,675.002,100.002,485.002,485.009.96%736,852
Mar 12, 20262,335.002,340.002,250.002,260.002,260.00-4.44%205,411
Mar 11, 20262,495.002,495.002,275.002,365.002,365.00-1.66%257,507
Mar 10, 20262,160.002,575.002,150.002,405.002,405.0017.89%517,921
Mar 9, 20262,040.002,105.001,928.002,040.002,040.00-6.42%131,711
Mar 6, 20262,150.002,210.002,105.002,180.002,180.001.40%32,247
Mar 5, 20262,100.002,195.002,030.002,150.002,150.007.50%79,555
Mar 4, 20262,185.002,185.001,998.002,000.002,000.00-9.09%133,808
Mar 3, 20262,350.002,395.002,200.002,200.002,200.00-7.56%118,386
Feb 27, 20262,390.002,390.002,300.002,380.002,380.000.42%81,425
Feb 26, 20262,470.002,470.002,370.002,370.002,370.00-4.44%98,987
Feb 25, 20262,515.002,540.002,425.002,480.002,480.00-1.39%113,438
Feb 24, 20262,530.002,545.002,470.002,515.002,515.00-112,602
Feb 23, 20262,480.002,530.002,465.002,515.002,515.001.41%147,326
Feb 20, 20262,555.002,655.002,465.002,480.002,480.00-3.69%200,949
Feb 19, 20262,285.002,590.002,280.002,575.002,575.0014.19%490,410
Feb 13, 20262,260.002,290.002,215.002,255.002,255.000.22%50,016
Feb 12, 20262,235.002,300.002,210.002,250.002,250.000.67%71,984
Feb 11, 20262,230.002,255.002,175.002,235.002,235.000.22%62,050
Feb 10, 20262,100.002,265.002,090.002,230.002,230.006.70%115,401
Feb 9, 20262,145.002,175.002,075.002,090.002,090.00-1.88%137,733
Feb 6, 20262,160.002,180.002,065.002,130.002,130.00-1.16%69,376
Feb 5, 20262,230.002,230.002,155.002,155.002,155.00-2.71%56,052
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