Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,245.00
-5.00 (-0.15%)
Last updated: Sep 9, 2025, 1:32 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,230.003,250.003,210.003,250.003,250.000.46%18,920
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
Aug 11, 20253,300.003,305.003,260.003,305.003,305.000.30%27,359
Aug 8, 20253,305.003,320.003,280.003,295.003,295.00-37,819
Aug 7, 20253,310.003,350.003,275.003,295.003,295.00-15,840
Aug 6, 20253,245.003,305.003,245.003,295.003,295.000.76%35,833
Aug 5, 20253,290.003,290.003,255.003,270.003,270.000.15%27,219
Aug 4, 20253,250.003,280.003,205.003,265.003,265.001.08%39,147
Aug 1, 20253,280.003,280.003,195.003,230.003,230.00-1.52%99,587
Jul 31, 20253,275.003,290.003,245.003,280.003,280.000.15%32,198
Jul 30, 20253,275.003,300.003,255.003,275.003,275.00-38,407
Jul 29, 20253,250.003,350.003,190.003,275.003,275.000.77%66,326
Jul 28, 20253,385.003,385.003,220.003,250.003,250.00-2.69%107,247
Jul 25, 20253,325.003,350.003,280.003,340.003,340.00-0.30%62,271
Jul 24, 20253,360.003,395.003,290.003,350.003,350.00-0.89%101,424
Jul 23, 20253,450.003,450.003,340.003,380.003,380.00-1.02%136,144
Jul 22, 20253,455.003,485.003,370.003,415.003,415.00-0.44%156,952
Jul 21, 20253,480.003,480.003,400.003,430.003,430.00-1.44%93,245
Jul 18, 20253,475.003,550.003,455.003,480.003,480.00-1.14%97,593
Jul 17, 20253,485.003,530.003,400.003,520.003,520.001.44%184,506
Jul 16, 20253,495.003,495.003,440.003,470.003,470.00-0.57%58,605
Jul 15, 20253,560.003,560.003,440.003,490.003,490.00-1.55%149,396
Jul 14, 20253,520.003,580.003,495.003,545.003,545.001.00%158,862
Jul 11, 20253,535.003,630.003,490.003,510.003,510.001.30%328,992
Jul 10, 20253,420.003,545.003,385.003,465.003,465.001.46%250,626
Jul 9, 20253,350.003,415.003,335.003,415.003,415.001.94%135,936
Jul 8, 20253,335.003,360.003,270.003,350.003,350.000.60%81,918
Jul 7, 20253,310.003,375.003,270.003,330.003,330.001.52%95,507
Jul 4, 20253,425.003,425.003,280.003,280.003,280.00-4.23%163,446
Jul 3, 20253,305.003,635.003,305.003,425.003,425.004.74%1,024,455
Jul 2, 20253,265.003,270.003,220.003,270.003,270.000.62%53,658
Jul 1, 20253,180.003,285.003,180.003,250.003,250.002.20%120,144
Jun 30, 20253,235.003,235.003,180.003,180.003,180.00-1.70%58,384