Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
+10.00 (0.33%)
Apr 28, 2026, 4:50 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,070.003,100.003,065.003,080.003,080.000.33%30,370
Apr 27, 20263,085.003,090.003,060.003,070.003,070.00-0.32%55,500
Apr 24, 20263,040.003,085.003,040.003,080.003,080.000.82%27,463
Apr 23, 20263,065.003,070.003,040.003,055.003,055.00-0.33%67,223
Apr 22, 20263,070.003,075.003,035.003,065.003,065.000.49%69,373
Apr 21, 20263,075.003,090.003,035.003,050.003,050.00-0.65%77,876
Apr 20, 20263,075.003,090.003,060.003,070.003,070.00-0.81%76,276
Apr 17, 20263,090.003,110.003,070.003,095.003,095.000.16%48,578
Apr 16, 20263,080.003,110.003,080.003,090.003,090.000.32%41,285
Apr 15, 20263,085.003,095.003,025.003,080.003,080.00-0.16%37,072
Apr 14, 20263,040.003,090.003,040.003,085.003,085.000.98%48,353
Apr 13, 20263,045.003,060.003,040.003,055.003,055.000.33%21,199
Apr 10, 20263,045.003,065.003,035.003,045.003,045.00-38,431
Apr 9, 20263,030.003,050.002,995.003,045.003,045.000.50%30,813
Apr 8, 20263,020.003,040.003,000.003,030.003,030.001.17%63,820
Apr 7, 20262,990.003,015.002,990.002,995.002,995.000.17%22,340
Apr 6, 20263,010.003,030.002,980.002,990.002,990.00-0.66%79,623
Apr 3, 20262,995.003,020.002,990.003,010.003,010.001.35%56,903
Apr 2, 20263,030.003,030.002,965.002,970.002,970.00-0.34%55,748
Apr 1, 20262,965.003,015.002,965.002,980.002,980.000.34%71,239
Mar 31, 20262,995.003,005.002,950.002,970.002,970.00-0.83%72,971
Mar 30, 20263,000.003,010.002,965.002,995.002,995.00-0.17%43,526
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