Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-10.00 (-0.33%)
At close: Mar 27, 2026

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,995.003,025.002,980.003,000.003,000.00-0.33%80,426
Mar 26, 20263,030.003,030.002,980.003,010.003,010.000.17%80,793
Mar 25, 20262,980.003,025.002,920.003,005.003,005.000.84%155,318
Mar 24, 20262,950.002,985.002,935.002,980.002,980.001.02%103,169
Mar 23, 20262,980.003,020.002,945.002,950.002,950.00-2.64%223,531
Mar 20, 20263,030.003,040.003,015.003,030.003,030.000.83%22,365
Mar 19, 20263,030.003,030.003,000.003,005.003,005.00-0.99%83,358
Mar 18, 20263,075.003,075.003,015.003,035.003,035.000.33%36,756
Mar 17, 20263,055.003,070.003,020.003,025.003,025.00-24,518
Mar 16, 20263,050.003,050.003,005.003,025.003,025.00-0.33%53,993
Mar 13, 20263,000.003,060.002,995.003,035.003,035.000.33%42,877
Mar 12, 20263,030.003,040.003,020.003,025.003,025.000.67%25,291
Mar 11, 20263,040.003,055.003,005.003,005.003,005.00-0.66%51,481
Mar 10, 20262,990.003,040.002,985.003,025.003,025.001.85%84,823
Mar 9, 20262,985.002,995.002,935.002,970.002,970.00-1.66%128,270
Mar 6, 20263,000.003,045.002,960.003,020.003,020.00-0.33%262,584
Mar 5, 20263,005.003,080.002,995.003,030.003,030.000.83%183,144
Mar 4, 20263,100.003,120.002,935.003,005.003,005.00-3.06%189,166
Mar 3, 20263,100.003,170.003,085.003,100.003,100.00-1.12%80,163
Feb 27, 20263,125.003,180.003,110.003,135.003,135.00-86,674
Feb 26, 20263,170.003,180.003,125.003,135.003,135.00-1.42%162,200
Feb 25, 20263,195.003,210.003,175.003,180.003,180.00-0.47%56,831
Feb 24, 20263,195.003,210.003,170.003,195.003,195.00-0.78%53,024
Feb 23, 20263,230.003,255.003,200.003,220.003,220.00-0.31%128,798
Feb 20, 20263,210.003,260.003,210.003,230.003,230.00-0.46%73,685
Feb 19, 20263,250.003,255.003,210.003,245.003,245.000.31%73,030
Feb 13, 20263,240.003,280.003,155.003,235.003,235.00-0.15%152,874
Feb 12, 20263,200.003,255.003,195.003,240.003,240.001.09%105,935
Feb 11, 20263,240.003,250.003,185.003,205.003,205.00-1.08%70,618
Feb 10, 20263,160.003,240.003,125.003,240.003,240.002.53%221,221
Feb 9, 20263,025.003,200.003,025.003,160.003,160.004.81%337,409
Feb 6, 20263,020.003,030.002,970.003,015.003,015.00-0.50%92,583
Feb 5, 20263,015.003,070.003,005.003,030.003,030.000.83%95,998
Feb 4, 20262,940.003,010.002,940.003,005.003,005.001.35%123,640
Feb 3, 20262,940.002,965.002,920.002,965.002,965.001.19%72,733
Feb 2, 20262,940.002,965.002,910.002,930.002,930.00-0.34%70,719
Jan 30, 20262,960.002,965.002,930.002,940.002,940.00-0.68%47,381
Jan 29, 20262,925.002,965.002,905.002,960.002,960.000.85%110,961
Jan 28, 20262,960.002,960.002,925.002,935.002,935.00-0.68%51,855
Jan 27, 20262,950.002,990.002,925.002,955.002,955.000.17%70,536
Jan 26, 20262,960.002,970.002,925.002,950.002,950.000.17%91,762
Jan 23, 20262,920.002,960.002,900.002,945.002,945.000.68%57,551
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