Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-55.00 (-1.90%)
Jun 8, 2026, 3:30 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,945.003,020.002,900.002,900.002,900.00-1.53%330,052
Jun 4, 20263,080.003,360.002,930.002,945.002,945.002.08%2,982,941
Jun 2, 20262,895.002,900.002,800.002,885.002,885.000.35%112,983
Jun 1, 20262,910.002,945.002,870.002,875.002,875.00-1.88%125,267
May 29, 20262,970.002,970.002,905.002,930.002,930.00-1.35%82,530
May 28, 20263,005.003,005.002,930.002,970.002,970.000.17%93,705
May 27, 20263,070.003,070.002,965.002,965.002,965.00-1.33%88,808
May 26, 20263,015.003,060.002,990.003,005.003,005.00-0.83%54,246
May 22, 20263,000.003,060.002,990.003,030.003,030.001.51%57,207
May 21, 20263,000.003,020.002,985.002,985.002,985.00-0.17%45,065
May 20, 20263,020.003,020.002,975.002,990.002,990.00-0.83%72,257
May 19, 20263,020.003,050.002,980.003,015.003,015.00-0.17%121,454
May 18, 20263,015.003,050.002,985.003,020.003,020.00-0.33%122,480
May 15, 20263,015.003,315.002,995.003,030.003,030.00-667,483
May 14, 20263,005.003,035.002,995.003,030.003,030.00-0.16%58,967
May 13, 20262,995.003,140.002,985.003,035.003,035.001.34%65,888
May 12, 20263,055.003,075.002,985.002,995.002,995.00-1.96%130,218
May 11, 20263,080.003,090.003,035.003,055.003,055.00-0.81%128,236
May 8, 20263,065.003,130.003,050.003,080.003,080.000.49%24,016
May 7, 20263,085.003,085.003,050.003,065.003,065.00-0.33%38,084
May 6, 20263,085.003,090.003,040.003,075.003,075.00-0.32%175,445
May 4, 20263,115.003,125.003,050.003,085.003,085.00-0.64%124,234
Apr 30, 20263,090.003,135.003,090.003,105.003,105.000.49%93,520
Apr 29, 20263,080.003,135.003,070.003,090.003,090.000.32%48,335
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%27,467
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%76,346
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%41,290
Apr 15, 20263,085.003,095.003,025.003,080.003,080.00-0.16%37,183
Apr 14, 20263,040.003,090.003,040.003,085.003,085.000.98%48,363
Apr 13, 20263,045.003,060.003,040.003,055.003,055.000.33%21,961
Apr 10, 20263,045.003,065.003,035.003,045.003,045.00-38,432
Apr 9, 20263,030.003,050.002,995.003,045.003,045.000.50%30,881
Apr 8, 20263,020.003,040.003,000.003,030.003,030.001.17%63,822
Apr 7, 20262,990.003,015.002,990.002,995.002,995.000.17%22,349
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%57,206
Apr 2, 20263,030.003,030.002,965.002,970.002,970.00-0.34%55,753
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%80,893
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%155,323
Mar 24, 20262,950.002,985.002,935.002,980.002,980.001.02%103,296