ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 3,750.00
+190.00 (5.34%)
Nov 4, 2026, 3:30 PM KST
ChinYang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,700.00 | 3,895.00 | 3,470.00 | 3,750.00 | 3,750.00 | 5.34% | 2,244,583 |
| Nov 3, 2026 | 3,360.00 | 3,950.00 | 3,360.00 | 3,560.00 | 3,560.00 | 5.33% | 3,897,470 |
| Nov 2, 2026 | 3,350.00 | 3,705.00 | 3,070.00 | 3,380.00 | 3,380.00 | 6.12% | 7,869,543 |
| Oct 30, 2026 | 2,460.00 | 3,185.00 | 2,335.00 | 3,185.00 | 3,185.00 | 30.00% | 6,272,533 |
| Oct 29, 2026 | 2,125.00 | 2,675.00 | 2,125.00 | 2,450.00 | 2,450.00 | 15.84% | 3,601,486 |
| Oct 28, 2026 | 2,155.00 | 2,225.00 | 2,050.00 | 2,115.00 | 2,115.00 | -0.70% | 667,505 |
| Oct 27, 2026 | 2,200.00 | 2,275.00 | 2,100.00 | 2,130.00 | 2,130.00 | -4.48% | 592,581 |
| Oct 26, 2026 | 2,590.00 | 2,845.00 | 2,165.00 | 2,230.00 | 2,230.00 | -5.51% | 6,092,612 |
| Oct 23, 2026 | 1,800.00 | 2,360.00 | 1,653.00 | 2,360.00 | 2,360.00 | 29.81% | 3,390,288 |
| Oct 22, 2026 | 1,865.00 | 1,929.00 | 1,740.00 | 1,818.00 | 1,818.00 | -2.52% | 389,225 |
| Oct 21, 2026 | 1,736.00 | 1,875.00 | 1,653.00 | 1,865.00 | 1,865.00 | 7.31% | 377,165 |
| Oct 20, 2026 | 1,763.00 | 1,799.00 | 1,680.00 | 1,738.00 | 1,738.00 | -2.36% | 188,510 |
| Oct 19, 2026 | 1,724.00 | 1,893.00 | 1,714.00 | 1,780.00 | 1,780.00 | 3.25% | 301,309 |
| Oct 16, 2026 | 1,604.00 | 1,762.00 | 1,590.00 | 1,724.00 | 1,724.00 | 6.82% | 138,100 |
| Oct 15, 2026 | 1,650.00 | 1,680.00 | 1,529.00 | 1,614.00 | 1,614.00 | -2.18% | 140,522 |
| Oct 14, 2026 | 1,675.00 | 1,740.00 | 1,641.00 | 1,650.00 | 1,650.00 | -1.49% | 122,863 |
| Oct 13, 2026 | 1,766.00 | 1,767.00 | 1,654.00 | 1,675.00 | 1,675.00 | -5.05% | 117,253 |
| Oct 12, 2026 | 1,666.00 | 1,820.00 | 1,638.00 | 1,764.00 | 1,764.00 | 5.88% | 336,951 |
| 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 |