Skip to main content
logo
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,950.00
-65.00 (-3.23%)
May 7, 2026, 3:30 PM KST

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,010.002,010.001,950.001,950.001,950.00-3.23%204,052
May 6, 20262,145.002,155.001,985.002,015.002,015.00-5.84%400,559
May 4, 20262,200.002,240.002,130.002,140.002,140.00-2.73%106,227
Apr 30, 20262,250.002,250.002,180.002,200.002,200.00-1.79%94,880
Apr 29, 20262,180.002,245.002,145.002,240.002,240.002.99%110,081
Apr 28, 20262,200.002,215.002,165.002,175.002,175.00-1.14%66,703
Apr 27, 20262,195.002,255.002,130.002,200.002,200.000.23%282,138
Apr 24, 20262,140.002,245.002,140.002,195.002,195.001.62%117,198
Apr 23, 20262,225.002,260.002,120.002,160.002,160.00-2.04%191,023
Apr 22, 20262,255.002,255.002,170.002,205.002,205.00-1.12%112,586
Apr 21, 20262,285.002,300.002,215.002,230.002,230.00-1.98%187,373
Apr 20, 20262,410.002,410.002,260.002,275.002,275.00-5.01%329,127
Apr 17, 20262,385.002,440.002,350.002,395.002,395.000.42%244,834
Apr 16, 20262,345.002,415.002,295.002,385.002,385.002.58%101,409
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