Chinyang Holdings Corp. (KRX:100250)
3,200.00
-20.00 (-0.62%)
At close: Sep 26, 2025
Chinyang Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,245.00 | 3,245.00 | 3,195.00 | 3,240.00 | 3,240.00 | -0.15% | 62,514 |
Oct 1, 2025 | 3,235.00 | 3,250.00 | 3,025.00 | 3,245.00 | 3,245.00 | 0.31% | 73,425 |
Sep 30, 2025 | 3,250.00 | 3,250.00 | 3,200.00 | 3,235.00 | 3,235.00 | -0.15% | 68,403 |
Sep 29, 2025 | 3,195.00 | 3,245.00 | 3,190.00 | 3,240.00 | 3,240.00 | 1.25% | 22,985 |
Sep 26, 2025 | 3,220.00 | 3,220.00 | 3,185.00 | 3,200.00 | 3,200.00 | -0.62% | 65,638 |
Sep 25, 2025 | 3,230.00 | 3,240.00 | 3,205.00 | 3,220.00 | 3,220.00 | -0.31% | 29,982 |
Sep 24, 2025 | 3,230.00 | 3,230.00 | 3,210.00 | 3,230.00 | 3,230.00 | - | 44,846 |
Sep 23, 2025 | 3,240.00 | 3,250.00 | 3,220.00 | 3,230.00 | 3,230.00 | -0.31% | 36,599 |
Sep 22, 2025 | 3,220.00 | 3,250.00 | 3,220.00 | 3,240.00 | 3,240.00 | -0.15% | 79,703 |
Sep 19, 2025 | 3,265.00 | 3,265.00 | 3,225.00 | 3,245.00 | 3,245.00 | -0.15% | 53,114 |
Sep 18, 2025 | 3,245.00 | 3,260.00 | 3,215.00 | 3,250.00 | 3,250.00 | 0.62% | 51,505 |
Sep 17, 2025 | 3,250.00 | 3,250.00 | 3,210.00 | 3,230.00 | 3,230.00 | -0.62% | 56,055 |
Sep 16, 2025 | 3,260.00 | 3,260.00 | 3,225.00 | 3,250.00 | 3,250.00 | 0.31% | 44,942 |
Sep 15, 2025 | 3,220.00 | 3,255.00 | 3,205.00 | 3,240.00 | 3,240.00 | - | 59,689 |
Sep 12, 2025 | 3,250.00 | 3,265.00 | 3,210.00 | 3,240.00 | 3,240.00 | -0.31% | 38,576 |
Sep 11, 2025 | 3,275.00 | 3,275.00 | 3,240.00 | 3,250.00 | 3,250.00 | -0.61% | 26,752 |
Sep 10, 2025 | 3,250.00 | 3,270.00 | 3,235.00 | 3,270.00 | 3,270.00 | 0.62% | 39,574 |
Sep 9, 2025 | 3,215.00 | 3,265.00 | 3,215.00 | 3,250.00 | 3,250.00 | - | 37,108 |
Sep 8, 2025 | 3,230.00 | 3,250.00 | 3,210.00 | 3,250.00 | 3,250.00 | 0.46% | 19,214 |
Sep 5, 2025 | 3,240.00 | 3,240.00 | 3,215.00 | 3,235.00 | 3,235.00 | -0.15% | 10,662 |
Sep 4, 2025 | 3,205.00 | 3,260.00 | 3,205.00 | 3,240.00 | 3,240.00 | - | 18,669 |
Sep 3, 2025 | 3,250.00 | 3,250.00 | 3,210.00 | 3,240.00 | 3,240.00 | 0.47% | 14,390 |
Sep 2, 2025 | 3,245.00 | 3,245.00 | 3,190.00 | 3,225.00 | 3,225.00 | 0.16% | 29,653 |
Sep 1, 2025 | 3,200.00 | 3,220.00 | 3,175.00 | 3,220.00 | 3,220.00 | 0.31% | 47,444 |
Aug 29, 2025 | 3,240.00 | 3,245.00 | 3,200.00 | 3,210.00 | 3,210.00 | -0.62% | 61,496 |
Aug 28, 2025 | 3,205.00 | 3,230.00 | 3,185.00 | 3,230.00 | 3,230.00 | 0.78% | 26,225 |
Aug 27, 2025 | 3,205.00 | 3,225.00 | 3,190.00 | 3,205.00 | 3,205.00 | - | 29,245 |
Aug 26, 2025 | 3,245.00 | 3,245.00 | 3,205.00 | 3,205.00 | 3,205.00 | -1.23% | 42,286 |
Aug 25, 2025 | 3,245.00 | 3,290.00 | 3,205.00 | 3,245.00 | 3,245.00 | - | 28,752 |
Aug 22, 2025 | 3,260.00 | 3,300.00 | 3,225.00 | 3,245.00 | 3,245.00 | 0.15% | 41,280 |
Aug 21, 2025 | 3,250.00 | 3,265.00 | 3,230.00 | 3,240.00 | 3,240.00 | -0.77% | 80,050 |
Aug 20, 2025 | 3,250.00 | 3,275.00 | 3,165.00 | 3,265.00 | 3,265.00 | -0.31% | 216,472 |
Aug 19, 2025 | 3,300.00 | 3,300.00 | 3,225.00 | 3,275.00 | 3,275.00 | -0.15% | 99,843 |
Aug 18, 2025 | 3,340.00 | 3,340.00 | 3,270.00 | 3,280.00 | 3,280.00 | -1.94% | 43,324 |
Aug 14, 2025 | 3,335.00 | 3,350.00 | 3,295.00 | 3,345.00 | 3,345.00 | 0.15% | 34,893 |
Aug 13, 2025 | 3,340.00 | 3,340.00 | 3,285.00 | 3,340.00 | 3,340.00 | 0.60% | 54,640 |
Aug 12, 2025 | 3,325.00 | 3,330.00 | 3,290.00 | 3,320.00 | 3,320.00 | 0.45% | 15,935 |
Aug 11, 2025 | 3,300.00 | 3,305.00 | 3,260.00 | 3,305.00 | 3,305.00 | 0.30% | 27,359 |
Aug 8, 2025 | 3,305.00 | 3,320.00 | 3,280.00 | 3,295.00 | 3,295.00 | - | 37,819 |
Aug 7, 2025 | 3,310.00 | 3,350.00 | 3,275.00 | 3,295.00 | 3,295.00 | - | 15,840 |
Aug 6, 2025 | 3,245.00 | 3,305.00 | 3,245.00 | 3,295.00 | 3,295.00 | 0.76% | 35,833 |
Aug 5, 2025 | 3,290.00 | 3,290.00 | 3,255.00 | 3,270.00 | 3,270.00 | 0.15% | 27,219 |
Aug 4, 2025 | 3,250.00 | 3,280.00 | 3,205.00 | 3,265.00 | 3,265.00 | 1.08% | 39,147 |
Aug 1, 2025 | 3,280.00 | 3,280.00 | 3,195.00 | 3,230.00 | 3,230.00 | -1.52% | 99,587 |
Jul 31, 2025 | 3,275.00 | 3,290.00 | 3,245.00 | 3,280.00 | 3,280.00 | 0.15% | 32,198 |
Jul 30, 2025 | 3,275.00 | 3,300.00 | 3,255.00 | 3,275.00 | 3,275.00 | - | 38,407 |
Jul 29, 2025 | 3,250.00 | 3,350.00 | 3,190.00 | 3,275.00 | 3,275.00 | 0.77% | 66,326 |
Jul 28, 2025 | 3,385.00 | 3,385.00 | 3,220.00 | 3,250.00 | 3,250.00 | -2.69% | 107,247 |
Jul 25, 2025 | 3,325.00 | 3,350.00 | 3,280.00 | 3,340.00 | 3,340.00 | -0.30% | 62,271 |
Jul 24, 2025 | 3,360.00 | 3,395.00 | 3,290.00 | 3,350.00 | 3,350.00 | -0.89% | 101,424 |