Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
-35.00 (-1.18%)
At close: Jan 21, 2026

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,905.002,940.002,905.002,925.002,925.000.17%38,080
Jan 21, 20262,905.002,950.002,905.002,920.002,920.00-1.18%47,555
Jan 20, 20262,940.002,970.002,920.002,955.002,955.000.51%143,332
Jan 19, 20262,970.002,970.002,910.002,940.002,940.00-1.01%102,438
Jan 16, 20263,100.003,100.002,905.002,970.002,970.00-6.75%312,903
Jan 15, 20263,135.003,235.003,135.003,185.003,067.860.63%261,617
Jan 14, 20263,020.003,180.003,015.003,165.003,048.593.94%162,724
Jan 13, 20263,055.003,055.003,000.003,045.002,933.00-0.33%82,018
Jan 12, 20263,080.003,085.003,030.003,055.002,942.64-0.81%56,432
Jan 9, 20263,040.003,080.003,015.003,080.002,966.721.32%48,156
Jan 8, 20263,075.003,075.003,025.003,040.002,928.19-1.14%112,370
Jan 7, 20263,090.003,090.003,020.003,075.002,961.900.33%97,256
Jan 6, 20263,060.003,080.003,050.003,065.002,952.27-0.16%54,027
Jan 5, 20263,110.003,135.003,025.003,070.002,957.09-0.97%98,604
Jan 2, 20263,180.003,180.003,085.003,100.002,985.98-2.52%169,916
Dec 30, 20253,210.003,210.003,125.003,180.003,063.04-91,484
Dec 29, 20253,205.003,240.003,160.003,180.003,063.04-2.15%96,427
Dec 26, 20253,305.003,325.003,250.003,250.002,985.98-1.66%103,716
Dec 24, 20253,305.003,310.003,250.003,305.003,036.510.30%51,671
Dec 23, 20253,340.003,340.003,280.003,295.003,027.33-1.35%76,467
Dec 22, 20253,370.003,385.003,330.003,340.003,068.67-0.89%98,069
Dec 19, 20253,330.003,370.003,320.003,370.003,096.231.35%61,269
Dec 18, 20253,335.003,335.003,290.003,325.003,054.89-0.15%76,627
Dec 17, 20253,315.003,335.003,280.003,330.003,059.480.45%75,381
Dec 16, 20253,385.003,385.003,310.003,315.003,045.70-1.78%65,375
Dec 15, 20253,345.003,425.003,335.003,375.003,100.830.90%172,816
Dec 12, 20253,315.003,360.003,265.003,345.003,073.261.52%124,504
Dec 11, 20253,295.003,310.003,260.003,295.003,027.330.61%75,623
Dec 10, 20253,215.003,305.003,210.003,275.003,008.951.87%143,598
Dec 9, 20253,195.003,215.003,160.003,215.002,953.831.42%78,032
Dec 8, 20253,235.003,235.003,135.003,170.002,912.48-5.51%409,982
Dec 5, 20253,390.003,390.003,325.003,355.003,082.45-0.45%116,343
Dec 4, 20253,370.003,395.003,340.003,370.003,096.23-47,758
Dec 3, 20253,330.003,385.003,330.003,370.003,096.231.35%103,751
Dec 2, 20253,315.003,350.003,315.003,325.003,054.89-0.15%40,440
Dec 1, 20253,340.003,360.003,295.003,330.003,059.48-0.30%53,295
Nov 28, 20253,310.003,350.003,290.003,340.003,068.670.91%39,495
Nov 27, 20253,310.003,325.003,280.003,310.003,041.110.46%30,817
Nov 26, 20253,280.003,315.003,270.003,295.003,027.330.61%56,892
Nov 25, 20253,240.003,275.003,240.003,275.003,008.950.31%33,808
Nov 24, 20253,290.003,295.003,245.003,265.002,999.76-0.46%15,420
Nov 21, 20253,270.003,290.003,235.003,280.003,013.54-0.76%42,136
Nov 20, 20253,255.003,310.003,250.003,305.003,036.511.69%93,343
Nov 19, 20253,220.003,260.003,200.003,250.002,985.980.78%93,195
Nov 18, 20253,265.003,270.003,225.003,225.002,963.01-1.53%41,924
Nov 17, 20253,275.003,280.003,240.003,275.003,008.95-29,797
Nov 14, 20253,280.003,285.003,250.003,275.003,008.95-0.30%54,290
Nov 13, 20253,260.003,290.003,255.003,285.003,018.140.61%31,733
Nov 12, 20253,240.003,265.003,205.003,265.002,999.761.40%91,004
Nov 11, 20253,230.003,250.003,205.003,220.002,958.42-0.31%30,801