ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 1,666.00
-54.00 (-3.14%)
At close: Oct 8, 2026
ChinYang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,684.00 | 1,719.00 | 1,588.00 | 1,666.00 | 1,666.00 | -3.14% | 257,810 |
| Oct 7, 2026 | 1,430.00 | 1,815.00 | 1,392.00 | 1,720.00 | 1,720.00 | 21.99% | 2,037,368 |
| Oct 6, 2026 | 1,525.00 | 1,561.00 | 1,410.00 | 1,410.00 | 1,410.00 | -8.56% | 279,372 |
| Oct 2, 2026 | 1,543.00 | 1,574.00 | 1,460.00 | 1,542.00 | 1,542.00 | 0.46% | 329,663 |
| Oct 1, 2026 | 1,775.00 | 1,775.00 | 1,461.00 | 1,535.00 | 1,535.00 | -14.05% | 641,056 |
| Sep 30, 2026 | 1,805.00 | 1,805.00 | 1,740.00 | 1,786.00 | 1,786.00 | 1.19% | 59,256 |
| Sep 29, 2026 | 1,754.00 | 1,809.00 | 1,745.00 | 1,765.00 | 1,765.00 | -2.32% | 92,402 |
| Sep 28, 2026 | 1,614.00 | 1,888.00 | 1,572.00 | 1,807.00 | 1,807.00 | 11.20% | 652,490 |
| Sep 23, 2026 | 1,605.00 | 1,645.00 | 1,530.00 | 1,625.00 | 1,625.00 | 1.25% | 188,265 |
| Sep 22, 2026 | 1,588.00 | 1,619.00 | 1,505.00 | 1,605.00 | 1,605.00 | 3.02% | 247,469 |
| Sep 21, 2026 | 1,678.00 | 1,703.00 | 1,521.00 | 1,558.00 | 1,558.00 | -4.71% | 568,795 |
| Sep 18, 2026 | 1,858.00 | 2,020.00 | 1,625.00 | 1,635.00 | 1,635.00 | -7.89% | 3,876,234 |
| Sep 17, 2026 | 1,390.00 | 1,775.00 | 1,390.00 | 1,775.00 | 1,775.00 | 29.94% | 4,478,564 |
| 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 |