Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
+5.00 (0.16%)
Aug 28, 2026, 3:30 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,170.003,195.003,140.003,155.003,155.00-0.47%91,473
Aug 26, 20263,250.003,350.003,125.003,170.003,170.00-0.47%211,880
Aug 25, 20263,110.003,185.003,105.003,185.003,185.002.08%55,293
Aug 24, 20263,145.003,150.003,105.003,120.003,120.00-1.27%29,611
Aug 21, 20263,120.003,160.003,100.003,160.003,160.000.48%43,081
Aug 20, 20263,135.003,155.003,110.003,145.003,145.000.32%74,306
Aug 19, 20263,160.003,180.003,095.003,135.003,135.00-1.42%77,624
Aug 18, 20263,200.003,220.003,125.003,180.003,180.00-0.16%185,241
Aug 14, 20263,000.003,205.003,000.003,185.003,185.006.70%306,697
Aug 13, 20263,010.003,030.002,965.002,985.002,985.00-0.83%48,360
Aug 12, 20263,025.003,030.003,000.003,010.003,010.00-0.50%34,317
Aug 11, 20263,010.003,035.003,000.003,025.003,025.000.50%25,098
Aug 10, 20263,045.003,055.002,995.003,010.003,010.00-1.15%23,647
Aug 7, 20263,030.003,050.003,005.003,045.003,045.000.50%59,017
Aug 6, 20262,945.003,040.002,945.003,030.003,030.002.36%92,624
Aug 5, 20262,985.002,995.002,940.002,960.002,960.000.34%68,156
Aug 4, 20262,905.002,955.002,900.002,950.002,950.001.90%53,711
Aug 3, 20262,895.002,935.002,870.002,895.002,895.00-0.17%56,678
Jul 31, 20262,910.002,910.002,855.002,900.002,900.00-0.34%65,804
Jul 30, 20262,925.002,925.002,845.002,910.002,910.00-0.17%110,903
Jul 29, 20262,900.002,945.002,845.002,915.002,915.000.34%163,331
Jul 28, 20262,970.002,970.002,895.002,905.002,905.00-1.86%46,215
Jul 27, 20262,935.002,965.002,930.002,960.002,960.000.85%8,675
Jul 24, 20262,930.002,970.002,900.002,935.002,935.000.17%42,586
Jul 23, 20262,900.002,940.002,895.002,930.002,930.000.86%23,089
Jul 22, 20262,975.002,975.002,880.002,905.002,905.00-1.36%95,025
Jul 21, 20262,980.002,980.002,925.002,945.002,945.00-1.67%52,922
Jul 20, 20263,000.003,030.002,950.002,995.002,995.001.15%81,054
Jul 16, 20263,055.003,090.003,030.003,035.002,961.00-83,471
Jul 15, 20263,010.003,075.003,010.003,035.002,961.000.17%48,748
Jul 14, 20263,005.003,060.002,925.003,030.002,956.12-247,095
Jul 13, 20263,060.003,085.003,010.003,030.002,956.12-0.98%66,683
Jul 10, 20263,015.003,080.003,015.003,060.002,985.391.66%39,034
Jul 9, 20263,060.003,075.003,005.003,010.002,936.61-1.63%99,985
Jul 8, 20263,050.003,100.003,020.003,060.002,985.390.33%123,878
Jul 7, 20263,075.003,090.003,010.003,050.002,975.63-0.81%137,336
Jul 6, 20262,995.003,085.002,980.003,075.003,000.023.19%178,881
Jul 3, 20262,965.002,985.002,945.002,980.002,907.340.51%72,406
Jul 2, 20262,945.002,990.002,900.002,965.002,892.71-104,203
Jul 1, 20262,925.002,975.002,925.002,965.002,892.711.37%38,451
Jun 30, 20262,940.002,950.002,915.002,925.002,853.68-0.17%48,377
Jun 29, 20262,885.002,935.002,855.002,930.002,858.561.56%92,426
Jun 26, 20262,880.002,900.002,810.002,885.002,814.660.17%106,868
Jun 25, 20262,865.002,885.002,845.002,880.002,809.780.52%46,425
Jun 24, 20262,835.002,890.002,810.002,865.002,795.141.24%94,428
Jun 23, 20262,895.002,925.002,825.002,830.002,761.00-2.41%113,573
Jun 22, 20262,920.002,945.002,880.002,900.002,829.29-0.68%59,862
Jun 19, 20262,955.002,975.002,905.002,920.002,848.80-1.85%102,563
Jun 18, 20262,990.003,015.002,955.002,975.002,902.46-1.33%77,408
Jun 17, 20263,015.003,040.002,985.003,015.002,941.49-82,452