Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
+15.00 (0.46%)
At close: Oct 28, 2025

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253,265.003,285.003,255.003,270.003,270.000.15%27,907
Oct 27, 20253,255.003,270.003,245.003,265.003,265.000.31%51,572
Oct 24, 20253,265.003,265.003,240.003,255.003,255.00-0.15%65,014
Oct 23, 20253,270.003,275.003,245.003,260.003,260.00-0.15%23,749
Oct 22, 20253,265.003,270.003,225.003,265.003,265.000.31%65,199
Oct 21, 20253,260.003,275.003,225.003,255.003,255.000.15%69,541
Oct 20, 20253,245.003,255.003,220.003,250.003,250.000.46%38,820
Oct 17, 20253,245.003,245.003,220.003,235.003,235.00-0.31%42,721
Oct 16, 20253,250.003,255.003,235.003,245.003,245.00-35,315
Oct 15, 20253,250.003,250.003,225.003,245.003,245.000.15%42,605
Oct 14, 20253,245.003,260.003,220.003,240.003,240.00-137,736
Oct 13, 20253,180.003,250.003,180.003,240.003,240.000.62%103,828
Oct 10, 20253,250.003,275.003,205.003,220.003,220.00-0.62%92,518
Oct 2, 20253,245.003,245.003,195.003,240.003,240.00-0.15%62,514
Oct 1, 20253,235.003,250.003,025.003,245.003,245.000.31%73,425
Sep 30, 20253,250.003,250.003,200.003,235.003,235.00-0.15%68,403
Sep 29, 20253,195.003,245.003,190.003,240.003,240.001.25%22,985
Sep 26, 20253,220.003,220.003,185.003,200.003,200.00-0.62%65,638
Sep 25, 20253,230.003,240.003,205.003,220.003,220.00-0.31%29,982
Sep 24, 20253,230.003,230.003,210.003,230.003,230.00-44,846
Sep 23, 20253,240.003,250.003,220.003,230.003,230.00-0.31%36,599
Sep 22, 20253,220.003,250.003,220.003,240.003,240.00-0.15%79,703
Sep 19, 20253,265.003,265.003,225.003,245.003,245.00-0.15%53,114
Sep 18, 20253,245.003,260.003,215.003,250.003,250.000.62%51,505
Sep 17, 20253,250.003,250.003,210.003,230.003,230.00-0.62%56,055
Sep 16, 20253,260.003,260.003,225.003,250.003,250.000.31%44,942
Sep 15, 20253,220.003,255.003,205.003,240.003,240.00-59,689
Sep 12, 20253,250.003,265.003,210.003,240.003,240.00-0.31%38,576
Sep 11, 20253,275.003,275.003,240.003,250.003,250.00-0.61%26,752
Sep 10, 20253,250.003,270.003,235.003,270.003,270.000.62%39,574
Sep 9, 20253,215.003,265.003,215.003,250.003,250.00-37,108
Sep 8, 20253,230.003,250.003,210.003,250.003,250.000.46%19,214
Sep 5, 20253,240.003,240.003,215.003,235.003,235.00-0.15%10,662
Sep 4, 20253,205.003,260.003,205.003,240.003,240.00-18,669
Sep 3, 20253,250.003,250.003,210.003,240.003,240.000.47%14,390
Sep 2, 20253,245.003,245.003,190.003,225.003,225.000.16%29,653
Sep 1, 20253,200.003,220.003,175.003,220.003,220.000.31%47,444
Aug 29, 20253,240.003,245.003,200.003,210.003,210.00-0.62%61,496
Aug 28, 20253,205.003,230.003,185.003,230.003,230.000.78%26,225
Aug 27, 20253,205.003,225.003,190.003,205.003,205.00-29,245
Aug 26, 20253,245.003,245.003,205.003,205.003,205.00-1.23%42,286
Aug 25, 20253,245.003,290.003,205.003,245.003,245.00-28,752
Aug 22, 20253,260.003,300.003,225.003,245.003,245.000.15%41,280
Aug 21, 20253,250.003,265.003,230.003,240.003,240.00-0.77%80,050
Aug 20, 20253,250.003,275.003,165.003,265.003,265.00-0.31%216,472
Aug 19, 20253,300.003,300.003,225.003,275.003,275.00-0.15%99,843
Aug 18, 20253,340.003,340.003,270.003,280.003,280.00-1.94%43,324
Aug 14, 20253,335.003,350.003,295.003,345.003,345.000.15%34,893
Aug 13, 20253,340.003,340.003,285.003,340.003,340.000.60%54,640
Aug 12, 20253,325.003,330.003,290.003,320.003,320.000.45%15,935