Chinyang Holdings Corp. (KRX:100250)
South Korea · Delayed Price · Currency is KRW 2,915.00
+30.00 (1.04%)
Oct 28, 2026, 3:30 PM KST
Chinyang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,890.00 | 2,935.00 | 2,885.00 | 2,915.00 | 2,915.00 | 1.04% | 164,746 |
| Oct 27, 2026 | 2,905.00 | 2,950.00 | 2,865.00 | 2,885.00 | 2,885.00 | -0.69% | 534,951 |
| Oct 26, 2026 | 3,035.00 | 3,200.00 | 2,905.00 | 2,905.00 | 2,905.00 | -7.19% | 2,542,470 |
| Oct 23, 2026 | 3,025.00 | 3,805.00 | 2,970.00 | 3,130.00 | 3,130.00 | 3.64% | 16,037,624 |
| Oct 22, 2026 | 3,040.00 | 3,040.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.33% | 30,879 |
| Oct 21, 2026 | 3,025.00 | 3,045.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.66% | 27,130 |
| Oct 20, 2026 | 3,060.00 | 3,060.00 | 3,010.00 | 3,030.00 | 3,030.00 | -0.82% | 17,258 |
| Oct 19, 2026 | 2,995.00 | 3,075.00 | 2,995.00 | 3,055.00 | 3,055.00 | 1.16% | 34,825 |
| Oct 16, 2026 | 3,020.00 | 3,050.00 | 3,005.00 | 3,020.00 | 3,020.00 | 0.33% | 38,024 |
| Oct 15, 2026 | 3,035.00 | 3,035.00 | 2,990.00 | 3,010.00 | 3,010.00 | -0.82% | 59,667 |
| Oct 14, 2026 | 3,045.00 | 3,070.00 | 3,030.00 | 3,035.00 | 3,035.00 | - | 16,994 |
| Oct 13, 2026 | 3,040.00 | 3,040.00 | 2,985.00 | 3,035.00 | 3,035.00 | 0.17% | 46,230 |
| Oct 12, 2026 | 3,000.00 | 3,040.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.33% | 19,677 |
| Oct 8, 2026 | 3,020.00 | 3,030.00 | 3,000.00 | 3,020.00 | 3,020.00 | - | 25,488 |
| Oct 7, 2026 | 3,030.00 | 3,160.00 | 3,005.00 | 3,020.00 | 3,020.00 | 0.17% | 192,724 |
| Oct 6, 2026 | 3,060.00 | 3,080.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.47% | 65,323 |
| Oct 2, 2026 | 3,075.00 | 3,075.00 | 3,030.00 | 3,060.00 | 3,060.00 | -0.65% | 23,668 |
| Oct 1, 2026 | 3,100.00 | 3,100.00 | 3,055.00 | 3,080.00 | 3,080.00 | -0.32% | 19,856 |
| Sep 30, 2026 | 3,070.00 | 3,100.00 | 3,070.00 | 3,090.00 | 3,090.00 | -0.16% | 7,953 |
| Sep 29, 2026 | 3,070.00 | 3,095.00 | 3,065.00 | 3,095.00 | 3,095.00 | -0.16% | 17,347 |
| Sep 28, 2026 | 3,065.00 | 3,115.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1.14% | 11,277 |
| Sep 23, 2026 | 3,075.00 | 3,095.00 | 3,065.00 | 3,065.00 | 3,065.00 | - | 15,859 |
| Sep 22, 2026 | 3,090.00 | 3,090.00 | 3,050.00 | 3,065.00 | 3,065.00 | -0.49% | 18,543 |
| Sep 21, 2026 | 3,110.00 | 3,110.00 | 3,055.00 | 3,080.00 | 3,080.00 | -0.65% | 42,121 |
| Sep 18, 2026 | 3,125.00 | 3,125.00 | 3,085.00 | 3,100.00 | 3,100.00 | -0.48% | 25,171 |
| Sep 17, 2026 | 3,095.00 | 3,170.00 | 3,080.00 | 3,115.00 | 3,115.00 | 0.65% | 83,626 |
| Sep 16, 2026 | 3,115.00 | 3,115.00 | 3,075.00 | 3,095.00 | 3,095.00 | -0.48% | 27,045 |
| Sep 15, 2026 | 3,150.00 | 3,150.00 | 3,080.00 | 3,110.00 | 3,110.00 | -0.96% | 33,892 |
| Sep 14, 2026 | 3,140.00 | 3,145.00 | 3,110.00 | 3,140.00 | 3,140.00 | 0.16% | 17,440 |
| Sep 11, 2026 | 3,150.00 | 3,150.00 | 3,120.00 | 3,135.00 | 3,135.00 | -0.32% | 19,937 |
| Sep 10, 2026 | 3,150.00 | 3,165.00 | 3,130.00 | 3,145.00 | 3,145.00 | -0.32% | 20,233 |
| Sep 9, 2026 | 3,165.00 | 3,175.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.32% | 15,505 |
| Sep 8, 2026 | 3,175.00 | 3,200.00 | 3,145.00 | 3,165.00 | 3,165.00 | -0.31% | 28,489 |
| Sep 7, 2026 | 3,170.00 | 3,175.00 | 3,145.00 | 3,175.00 | 3,175.00 | - | 26,946 |
| Sep 4, 2026 | 3,160.00 | 3,180.00 | 3,155.00 | 3,175.00 | 3,175.00 | 0.63% | 40,629 |
| Sep 3, 2026 | 3,150.00 | 3,190.00 | 3,145.00 | 3,155.00 | 3,155.00 | -0.32% | 113,353 |
| Sep 2, 2026 | 3,170.00 | 3,175.00 | 3,130.00 | 3,165.00 | 3,165.00 | -0.16% | 43,994 |
| Sep 1, 2026 | 3,150.00 | 3,175.00 | 3,130.00 | 3,170.00 | 3,170.00 | 0.16% | 30,269 |
| Aug 31, 2026 | 3,160.00 | 3,175.00 | 3,125.00 | 3,165.00 | 3,165.00 | 0.16% | 41,624 |
| Aug 28, 2026 | 3,155.00 | 3,190.00 | 3,145.00 | 3,160.00 | 3,160.00 | 0.16% | 74,316 |
| Aug 27, 2026 | 3,170.00 | 3,195.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.47% | 91,483 |
| Aug 26, 2026 | 3,250.00 | 3,350.00 | 3,125.00 | 3,170.00 | 3,170.00 | -0.47% | 211,880 |
| Aug 25, 2026 | 3,110.00 | 3,185.00 | 3,105.00 | 3,185.00 | 3,185.00 | 2.08% | 55,758 |
| Aug 24, 2026 | 3,145.00 | 3,150.00 | 3,105.00 | 3,120.00 | 3,120.00 | -1.27% | 29,612 |
| Aug 21, 2026 | 3,120.00 | 3,160.00 | 3,100.00 | 3,160.00 | 3,160.00 | 0.48% | 43,081 |
| Aug 20, 2026 | 3,135.00 | 3,155.00 | 3,110.00 | 3,145.00 | 3,145.00 | 0.32% | 74,306 |
| Aug 19, 2026 | 3,160.00 | 3,180.00 | 3,095.00 | 3,135.00 | 3,135.00 | -1.42% | 77,626 |
| Aug 18, 2026 | 3,200.00 | 3,220.00 | 3,125.00 | 3,180.00 | 3,180.00 | -0.16% | 185,447 |
| Aug 14, 2026 | 3,000.00 | 3,205.00 | 3,000.00 | 3,185.00 | 3,185.00 | 6.70% | 316,938 |
| Aug 13, 2026 | 3,010.00 | 3,030.00 | 2,965.00 | 2,985.00 | 2,985.00 | -0.83% | 50,200 |