ChinYang Chemical Corporation (KRX:051630)
South Korea · Delayed Price · Currency is KRW 1,685.00
-106.00 (-5.92%)
Jun 26, 2026, 3:30 PM KST
ChinYang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,786.00 | 1,836.00 | 1,614.00 | 1,685.00 | 1,685.00 | -5.92% | 232,965 |
| Jun 25, 2026 | 1,870.00 | 1,905.00 | 1,750.00 | 1,791.00 | 1,791.00 | -4.22% | 163,215 |
| Jun 24, 2026 | 1,900.00 | 1,943.00 | 1,861.00 | 1,870.00 | 1,870.00 | -1.58% | 142,709 |
| Jun 23, 2026 | 2,005.00 | 2,050.00 | 1,805.00 | 1,900.00 | 1,900.00 | -5.24% | 321,854 |
| Jun 22, 2026 | 1,975.00 | 2,085.00 | 1,975.00 | 2,005.00 | 2,005.00 | -0.99% | 112,977 |
| Jun 19, 2026 | 2,035.00 | 2,115.00 | 1,986.00 | 2,025.00 | 2,025.00 | -0.74% | 297,998 |
| Jun 18, 2026 | 2,050.00 | 2,180.00 | 1,999.00 | 2,040.00 | 2,040.00 | -6.42% | 519,511 |
| Jun 17, 2026 | 2,180.00 | 2,425.00 | 2,180.00 | 2,180.00 | 2,180.00 | -2.46% | 756,403 |
| Jun 16, 2026 | 2,220.00 | 2,360.00 | 2,160.00 | 2,235.00 | 2,235.00 | -3.25% | 590,820 |
| Jun 15, 2026 | 2,155.00 | 2,440.00 | 2,125.00 | 2,310.00 | 2,310.00 | 5.96% | 1,088,392 |
| Jun 12, 2026 | 2,175.00 | 2,300.00 | 2,110.00 | 2,180.00 | 2,180.00 | -3.96% | 759,918 |
| Jun 11, 2026 | 2,055.00 | 2,500.00 | 1,981.00 | 2,270.00 | 2,270.00 | 12.66% | 3,061,445 |
| Jun 10, 2026 | 1,732.00 | 2,245.00 | 1,714.00 | 2,015.00 | 2,015.00 | 16.47% | 4,769,312 |
| Jun 9, 2026 | 1,714.00 | 1,780.00 | 1,670.00 | 1,730.00 | 1,730.00 | 0.93% | 497,190 |
| Jun 8, 2026 | 1,827.00 | 1,827.00 | 1,649.00 | 1,714.00 | 1,714.00 | -7.50% | 775,904 |
| Jun 5, 2026 | 2,170.00 | 2,550.00 | 1,822.00 | 1,853.00 | 1,853.00 | -9.39% | 11,514,534 |
| Jun 4, 2026 | 2,045.00 | 2,045.00 | 1,800.00 | 2,045.00 | 2,045.00 | 29.92% | 5,263,845 |
| Jun 2, 2026 | 1,525.00 | 1,620.00 | 1,373.00 | 1,574.00 | 1,574.00 | 2.21% | 224,753 |
| Jun 1, 2026 | 1,610.00 | 1,677.00 | 1,498.00 | 1,540.00 | 1,540.00 | -5.06% | 180,672 |
| May 29, 2026 | 1,715.00 | 1,736.00 | 1,580.00 | 1,622.00 | 1,622.00 | -5.20% | 153,580 |
| May 28, 2026 | 1,735.00 | 1,780.00 | 1,665.00 | 1,711.00 | 1,711.00 | -3.88% | 343,253 |
| May 27, 2026 | 1,914.00 | 1,920.00 | 1,745.00 | 1,780.00 | 1,780.00 | -7.87% | 386,162 |
| May 26, 2026 | 2,055.00 | 2,060.00 | 1,927.00 | 1,932.00 | 1,932.00 | -4.12% | 172,304 |
| May 22, 2026 | 1,974.00 | 2,135.00 | 1,974.00 | 2,015.00 | 2,015.00 | 4.46% | 321,968 |
| May 21, 2026 | 1,869.00 | 1,932.00 | 1,850.00 | 1,929.00 | 1,929.00 | 3.21% | 123,448 |
| May 20, 2026 | 1,970.00 | 1,979.00 | 1,858.00 | 1,869.00 | 1,869.00 | -5.13% | 131,701 |
| May 19, 2026 | 2,000.00 | 2,025.00 | 1,881.00 | 1,970.00 | 1,970.00 | -0.51% | 253,424 |
| May 18, 2026 | 2,045.00 | 2,045.00 | 1,900.00 | 1,980.00 | 1,980.00 | -3.18% | 121,425 |
| May 15, 2026 | 2,150.00 | 2,155.00 | 2,010.00 | 2,045.00 | 2,045.00 | -2.85% | 277,811 |
| May 14, 2026 | 1,920.00 | 2,230.00 | 1,870.00 | 2,105.00 | 2,105.00 | 10.09% | 687,295 |
| May 13, 2026 | 1,800.00 | 1,930.00 | 1,773.00 | 1,912.00 | 1,912.00 | 7.72% | 161,488 |
| May 12, 2026 | 1,831.00 | 1,854.00 | 1,739.00 | 1,775.00 | 1,775.00 | -3.06% | 141,312 |
| May 11, 2026 | 1,950.00 | 1,950.00 | 1,822.00 | 1,831.00 | 1,831.00 | -5.57% | 231,196 |
| May 8, 2026 | 1,950.00 | 1,967.00 | 1,911.00 | 1,939.00 | 1,939.00 | -0.56% | 95,339 |
| May 7, 2026 | 2,010.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.23% | 205,403 |
| May 6, 2026 | 2,145.00 | 2,155.00 | 1,985.00 | 2,015.00 | 2,015.00 | -5.84% | 400,578 |
| May 4, 2026 | 2,200.00 | 2,240.00 | 2,130.00 | 2,140.00 | 2,140.00 | -2.73% | 106,475 |
| Apr 30, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,200.00 | -1.79% | 99,168 |
| Apr 29, 2026 | 2,180.00 | 2,245.00 | 2,145.00 | 2,240.00 | 2,240.00 | 2.99% | 110,147 |
| Apr 28, 2026 | 2,200.00 | 2,215.00 | 2,165.00 | 2,175.00 | 2,175.00 | -1.14% | 66,712 |
| Apr 27, 2026 | 2,195.00 | 2,255.00 | 2,130.00 | 2,200.00 | 2,200.00 | 0.23% | 282,317 |
| Apr 24, 2026 | 2,140.00 | 2,245.00 | 2,140.00 | 2,195.00 | 2,195.00 | 1.62% | 117,213 |
| Apr 23, 2026 | 2,225.00 | 2,260.00 | 2,120.00 | 2,160.00 | 2,160.00 | -2.04% | 191,035 |
| Apr 22, 2026 | 2,255.00 | 2,255.00 | 2,170.00 | 2,205.00 | 2,205.00 | -1.12% | 114,039 |
| Apr 21, 2026 | 2,285.00 | 2,300.00 | 2,215.00 | 2,230.00 | 2,230.00 | -1.98% | 187,373 |
| Apr 20, 2026 | 2,410.00 | 2,410.00 | 2,260.00 | 2,275.00 | 2,275.00 | -5.01% | 329,629 |
| Apr 17, 2026 | 2,385.00 | 2,440.00 | 2,350.00 | 2,395.00 | 2,395.00 | 0.42% | 246,318 |
| Apr 16, 2026 | 2,345.00 | 2,415.00 | 2,295.00 | 2,385.00 | 2,385.00 | 2.58% | 104,055 |
| Apr 15, 2026 | 2,220.00 | 2,350.00 | 2,215.00 | 2,325.00 | 2,325.00 | 4.03% | 146,305 |
| Apr 14, 2026 | 2,200.00 | 2,235.00 | 2,190.00 | 2,235.00 | 2,235.00 | 2.05% | 74,025 |