Skip to main content
logo
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
0.00 (0.00%)
Jul 16, 2026, 3:30 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,055.003,090.003,030.003,035.003,035.00-83,142
Jul 15, 20263,010.003,075.003,010.003,035.003,035.000.17%48,687
Jul 14, 20263,005.003,060.002,925.003,030.003,030.00-63,835
Jul 13, 20263,060.003,085.003,010.003,030.003,030.00-0.98%66,683
Jul 10, 20263,015.003,080.003,015.003,060.003,060.001.66%39,034
Jul 9, 20263,060.003,075.003,005.003,010.003,010.00-1.63%99,985
Jul 8, 20263,050.003,100.003,020.003,060.003,060.000.33%123,878
Jul 7, 20263,075.003,090.003,010.003,050.003,050.00-0.81%137,336
Jul 6, 20262,995.003,085.002,980.003,075.003,075.003.19%178,710
Jul 3, 20262,965.002,985.002,945.002,980.002,980.000.51%72,406
Jul 2, 20262,945.002,990.002,900.002,965.002,965.00-104,203
Jul 1, 20262,925.002,975.002,925.002,965.002,965.001.37%38,351
Jun 30, 20262,940.002,950.002,915.002,925.002,925.00-0.17%48,377
Jun 29, 20262,885.002,935.002,855.002,930.002,930.003.35%92,422
Jun 26, 20262,880.002,900.002,810.002,885.002,835.000.17%106,868
Jun 25, 20262,865.002,885.002,845.002,880.002,830.090.52%46,425
Jun 24, 20262,835.002,890.002,810.002,865.002,815.351.24%94,428
Jun 23, 20262,895.002,925.002,825.002,830.002,780.95-2.41%113,573
Jun 22, 20262,920.002,945.002,880.002,900.002,849.74-0.68%59,862
Jun 19, 20262,955.002,975.002,905.002,920.002,869.39-1.85%102,563
Jun 18, 20262,990.003,015.002,955.002,975.002,923.44-1.33%77,408
Jun 17, 20263,015.003,040.002,985.003,015.002,962.75-82,452
Jun 16, 20263,000.003,020.002,980.003,015.002,962.750.50%82,614
Jun 15, 20262,960.003,020.002,960.003,000.002,948.011.52%85,081
Jun 12, 20262,935.003,000.002,935.002,955.002,903.790.34%139,730
Jun 11, 20262,955.002,960.002,875.002,945.002,893.960.86%87,886
Jun 10, 20262,885.003,000.002,855.002,920.002,869.391.21%174,619
Jun 9, 20262,805.002,920.002,805.002,885.002,835.001.41%95,765
Jun 8, 20262,795.002,885.002,790.002,845.002,795.69-1.90%148,813
Jun 5, 20262,945.003,020.002,900.002,900.002,849.74-1.53%330,052
Jun 4, 20263,080.003,360.002,930.002,945.002,893.962.08%2,999,587
Jun 2, 20262,895.002,900.002,800.002,885.002,835.000.35%112,989
Jun 1, 20262,910.002,945.002,870.002,875.002,825.17-1.88%125,285
May 29, 20262,970.002,970.002,905.002,930.002,879.22-1.35%82,531
May 28, 20263,005.003,005.002,930.002,970.002,918.530.17%93,705
May 27, 20263,070.003,070.002,965.002,965.002,913.61-1.33%88,814
May 26, 20263,015.003,060.002,990.003,005.002,952.92-0.83%54,746
May 22, 20263,000.003,060.002,990.003,030.002,977.491.51%57,549
May 21, 20263,000.003,020.002,985.002,985.002,933.27-0.17%45,255
May 20, 20263,020.003,020.002,975.002,990.002,938.18-0.83%72,257
May 19, 20263,020.003,050.002,980.003,015.002,962.75-0.17%121,454
May 18, 20263,015.003,050.002,985.003,020.002,967.66-0.33%122,480
May 15, 20263,015.003,315.002,995.003,030.002,977.49-667,483
May 14, 20263,005.003,035.002,995.003,030.002,977.49-0.16%58,967
May 13, 20262,995.003,140.002,985.003,035.002,982.401.34%65,888
May 12, 20263,055.003,075.002,985.002,995.002,943.09-1.96%130,218
May 11, 20263,080.003,090.003,035.003,055.003,002.05-0.81%128,236
May 8, 20263,065.003,130.003,050.003,080.003,026.620.49%24,016
May 7, 20263,085.003,085.003,050.003,065.003,011.88-0.33%38,084
May 6, 20263,085.003,090.003,040.003,075.003,021.71-0.32%175,445