Chinyang Holdings Corp. (KRX:100250)
South Korea · Delayed Price · Currency is KRW 3,115.00
+20.00 (0.65%)
Sep 17, 2026, 3:30 PM KST
Chinyang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,095.00 | 3,170.00 | 3,080.00 | 3,115.00 | 3,115.00 | 0.65% | 82,275 |
| Sep 16, 2026 | 3,115.00 | 3,115.00 | 3,075.00 | 3,095.00 | 3,095.00 | -0.48% | 26,544 |
| 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 |
| Aug 12, 2026 | 3,025.00 | 3,030.00 | 3,000.00 | 3,010.00 | 3,010.00 | -0.50% | 34,317 |
| Aug 11, 2026 | 3,010.00 | 3,035.00 | 3,000.00 | 3,025.00 | 3,025.00 | 0.50% | 25,098 |
| Aug 10, 2026 | 3,045.00 | 3,055.00 | 2,995.00 | 3,010.00 | 3,010.00 | -1.15% | 23,647 |
| Aug 7, 2026 | 3,030.00 | 3,050.00 | 3,005.00 | 3,045.00 | 3,045.00 | 0.50% | 59,017 |
| Aug 6, 2026 | 2,945.00 | 3,040.00 | 2,945.00 | 3,030.00 | 3,030.00 | 2.36% | 112,291 |
| Aug 5, 2026 | 2,985.00 | 2,995.00 | 2,940.00 | 2,960.00 | 2,960.00 | 0.34% | 68,156 |
| Aug 4, 2026 | 2,905.00 | 2,955.00 | 2,900.00 | 2,950.00 | 2,950.00 | 1.90% | 53,718 |
| Aug 3, 2026 | 2,895.00 | 2,935.00 | 2,870.00 | 2,895.00 | 2,895.00 | -0.17% | 56,698 |
| Jul 31, 2026 | 2,910.00 | 2,910.00 | 2,855.00 | 2,900.00 | 2,900.00 | -0.34% | 65,804 |
| Jul 30, 2026 | 2,925.00 | 2,925.00 | 2,845.00 | 2,910.00 | 2,910.00 | -0.17% | 110,903 |
| Jul 29, 2026 | 2,900.00 | 2,945.00 | 2,845.00 | 2,915.00 | 2,915.00 | 0.34% | 163,331 |
| Jul 28, 2026 | 2,970.00 | 2,970.00 | 2,895.00 | 2,905.00 | 2,905.00 | -1.86% | 46,260 |
| Jul 27, 2026 | 2,935.00 | 2,965.00 | 2,930.00 | 2,960.00 | 2,960.00 | 0.85% | 8,675 |
| Jul 24, 2026 | 2,930.00 | 2,970.00 | 2,900.00 | 2,935.00 | 2,935.00 | 0.17% | 42,586 |
| Jul 23, 2026 | 2,900.00 | 2,940.00 | 2,895.00 | 2,930.00 | 2,930.00 | 0.86% | 23,089 |
| Jul 22, 2026 | 2,975.00 | 2,975.00 | 2,880.00 | 2,905.00 | 2,905.00 | -1.36% | 95,025 |
| Jul 21, 2026 | 2,980.00 | 2,980.00 | 2,925.00 | 2,945.00 | 2,945.00 | -1.67% | 52,922 |
| Jul 20, 2026 | 3,000.00 | 3,030.00 | 2,950.00 | 2,995.00 | 2,995.00 | 1.15% | 81,054 |
| Jul 16, 2026 | 3,055.00 | 3,090.00 | 3,030.00 | 3,035.00 | 2,961.00 | - | 83,471 |
| Jul 15, 2026 | 3,010.00 | 3,075.00 | 3,010.00 | 3,035.00 | 2,961.00 | 0.17% | 48,748 |
| Jul 14, 2026 | 3,005.00 | 3,060.00 | 2,925.00 | 3,030.00 | 2,956.12 | - | 247,095 |
| Jul 13, 2026 | 3,060.00 | 3,085.00 | 3,010.00 | 3,030.00 | 2,956.12 | -0.98% | 66,683 |
| Jul 10, 2026 | 3,015.00 | 3,080.00 | 3,015.00 | 3,060.00 | 2,985.39 | 1.66% | 39,034 |
| Jul 9, 2026 | 3,060.00 | 3,075.00 | 3,005.00 | 3,010.00 | 2,936.61 | -1.63% | 99,985 |
| Jul 8, 2026 | 3,050.00 | 3,100.00 | 3,020.00 | 3,060.00 | 2,985.39 | 0.33% | 123,878 |