Skip to main content
Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,250.00
+300.00 (4.32%)
At close: Dec 5, 2025

Chin Yang Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,920.007,350.006,910.007,250.007,250.004.32%145,536
Dec 4, 20257,060.007,090.006,870.006,950.006,950.00-0.43%45,154
Dec 3, 20257,020.007,070.006,920.006,980.006,980.00-0.57%33,874
Dec 2, 20256,690.007,060.006,570.007,020.007,020.006.36%187,250
Dec 1, 20256,810.006,830.006,500.006,600.006,600.00-2.65%173,875
Nov 28, 20256,800.006,850.006,740.006,780.006,780.00-0.44%55,200
Nov 27, 20256,860.006,930.006,800.006,810.006,810.00-0.73%54,534
Nov 26, 20256,740.006,890.006,740.006,860.006,860.001.78%39,818
Nov 25, 20256,790.006,850.006,660.006,740.006,740.00-0.74%45,307
Nov 24, 20256,820.006,930.006,720.006,790.006,790.00-0.44%34,813
Nov 21, 20256,900.006,990.006,790.006,820.006,820.00-2.57%66,964
Nov 20, 20256,700.007,020.006,700.007,000.007,000.004.48%83,747
Nov 19, 20256,730.006,790.006,650.006,700.006,700.00-0.59%59,893
Nov 18, 20256,770.006,850.006,720.006,740.006,740.00-1.32%81,119
Nov 17, 20256,900.006,930.006,780.006,830.006,830.00-1.01%48,017
Nov 14, 20256,820.006,920.006,740.006,900.006,900.001.02%76,109
Nov 13, 20256,800.006,920.006,800.006,830.006,830.00-0.29%96,324
Nov 12, 20256,840.006,910.006,800.006,850.006,850.000.59%68,261
Nov 11, 20256,930.006,930.006,760.006,810.006,810.00-0.87%81,266
Nov 10, 20256,730.006,870.006,480.006,870.006,870.00-0.72%126,008
Nov 7, 20256,790.007,160.006,670.006,920.006,920.002.98%155,088
Nov 6, 20256,650.006,830.006,650.006,720.006,720.000.45%100,518
Nov 5, 20256,610.006,700.006,380.006,690.006,690.001.36%127,244
Nov 4, 20256,740.006,740.006,500.006,600.006,600.00-1.35%116,496
Nov 3, 20256,910.006,930.006,520.006,690.006,690.00-2.48%189,457
Oct 31, 20256,750.006,910.006,750.006,860.006,860.001.78%83,113
Oct 30, 20256,920.006,920.006,670.006,740.006,740.00-2.60%113,730
Oct 29, 20256,910.006,930.006,820.006,920.006,920.001.02%92,782
Oct 28, 20256,810.006,930.006,720.006,850.006,850.000.59%133,805
Oct 27, 20256,600.006,940.006,560.006,810.006,810.004.29%384,856
Oct 24, 20257,850.007,850.006,420.006,530.006,530.00-17.34%1,465,113
Oct 23, 20257,820.008,020.007,710.007,900.007,900.001.02%106,670
Oct 22, 20257,800.007,930.007,650.007,820.007,820.000.26%69,865
Oct 21, 20257,900.008,020.007,800.007,800.007,800.00-1.76%116,601
Oct 20, 20257,690.008,090.007,620.007,940.007,940.005.03%348,761
Oct 17, 20257,470.007,690.007,380.007,560.007,560.000.40%152,043
Oct 16, 20257,760.007,760.007,480.007,530.007,530.00-2.59%107,184
Oct 15, 20257,840.007,840.007,620.007,730.007,730.00-0.64%72,881
Oct 14, 20257,750.007,920.007,570.007,780.007,780.000.52%181,231
Oct 13, 20257,200.007,900.007,200.007,740.007,740.004.59%295,545
Oct 10, 20256,890.007,810.006,850.007,400.007,400.008.50%415,880
Oct 2, 20256,700.006,940.006,650.006,820.006,820.001.19%48,002
Oct 1, 20256,750.006,810.006,620.006,740.006,740.00-0.15%77,968
Sep 30, 20256,830.006,830.006,720.006,750.006,750.00-1.17%46,808
Sep 29, 20256,810.007,000.006,740.006,830.006,830.000.59%29,814
Sep 26, 20256,790.006,900.006,710.006,790.006,790.00-0.73%73,569
Sep 25, 20256,920.006,990.006,760.006,840.006,840.00-2.01%107,092
Sep 24, 20256,980.007,050.006,890.006,980.006,980.00-0.85%66,903
Sep 23, 20257,000.007,080.006,960.007,040.007,040.000.57%43,441
Sep 22, 20256,910.007,180.006,910.007,000.007,000.00-0.28%101,496
Sep 19, 20257,370.007,370.006,970.007,020.007,020.00-4.75%185,868
Sep 18, 20257,200.007,480.007,200.007,370.007,370.002.50%123,461
Sep 17, 20257,120.007,260.007,040.007,190.007,190.000.98%72,570
Sep 16, 20256,890.007,220.006,890.007,120.007,120.003.34%142,849
Sep 15, 20256,930.007,060.006,830.006,890.006,890.00-0.43%136,525
Sep 12, 20256,830.007,050.006,770.006,920.006,920.001.62%172,568
Sep 11, 20256,670.006,820.006,660.006,810.006,810.002.10%84,544
Sep 10, 20256,660.006,740.006,570.006,670.006,670.000.15%104,562
Sep 9, 20256,670.006,680.006,570.006,660.006,660.000.15%101,651
Sep 8, 20256,590.006,650.006,450.006,650.006,650.002.31%145,649
Sep 5, 20256,290.006,660.006,250.006,500.006,500.003.67%236,117
Sep 4, 20256,260.006,330.006,240.006,270.006,270.000.16%74,145
Sep 3, 20256,240.006,290.006,210.006,260.006,260.000.32%70,651
Sep 2, 20256,160.006,240.006,150.006,240.006,240.002.13%82,704
Sep 1, 20256,090.006,170.006,050.006,110.006,110.00-0.49%53,475
Aug 29, 20256,220.006,220.006,110.006,140.006,140.00-0.16%53,537
Aug 28, 20256,080.006,200.006,000.006,150.006,150.000.16%52,752
Aug 27, 20256,150.006,200.006,090.006,140.006,140.00-0.49%36,628
Aug 26, 20256,150.006,230.006,030.006,170.006,170.00-0.64%62,466
Aug 25, 20256,240.006,250.006,150.006,210.006,210.000.65%43,408
Aug 22, 20256,100.006,240.006,040.006,170.006,170.001.31%62,951
Aug 21, 20256,020.006,240.005,980.006,090.006,090.001.33%213,696
Aug 20, 20255,900.006,010.005,800.006,010.006,010.002.04%84,609
Aug 19, 20255,910.005,940.005,880.005,890.005,890.00-0.34%50,028
Aug 18, 20255,920.005,920.005,780.005,910.005,910.000.51%67,101
Aug 14, 20255,920.006,000.005,870.005,880.005,880.00-0.84%92,883
Aug 13, 20255,830.005,960.005,800.005,930.005,930.001.72%128,070
Aug 12, 20255,770.005,850.005,730.005,830.005,830.001.75%99,653
Aug 11, 20255,750.005,760.005,710.005,730.005,730.00-0.35%49,518
Aug 8, 20255,710.005,760.005,710.005,750.005,750.00-32,466
Aug 7, 20255,720.005,780.005,700.005,750.005,750.000.88%63,982
Aug 6, 20255,740.005,760.005,700.005,700.005,700.00-0.70%24,398
Aug 5, 20255,710.005,780.005,700.005,740.005,740.000.35%48,209
Aug 4, 20255,680.005,800.005,630.005,720.005,720.000.70%71,258
Aug 1, 20255,740.005,750.005,630.005,680.005,680.00-1.05%133,164
Jul 31, 20255,700.005,750.005,670.005,740.005,740.001.23%76,416
Jul 30, 20255,710.005,750.005,640.005,670.005,670.00-0.70%42,682
Jul 29, 20255,640.005,750.005,590.005,710.005,710.001.24%97,077
Jul 28, 20255,590.005,680.005,550.005,640.005,640.000.89%76,766
Jul 25, 20255,580.005,630.005,570.005,590.005,590.00-42,775
Jul 24, 20255,630.005,650.005,580.005,590.005,590.00-1.06%74,299
Jul 23, 20255,690.005,690.005,600.005,650.005,650.00-0.18%40,669
Jul 22, 20255,730.005,750.005,630.005,660.005,660.00-1.22%57,563
Jul 21, 20255,750.005,800.005,730.005,730.005,730.00-0.17%84,559
Jul 18, 20255,730.005,750.005,680.005,740.005,740.000.35%79,385
Jul 17, 20255,690.005,720.005,640.005,720.005,720.000.53%46,608
Jul 16, 20255,660.005,710.005,650.005,690.005,690.00-0.35%36,046
Jul 15, 20255,730.005,730.005,670.005,710.005,710.00-39,526
Jul 14, 20255,690.005,730.005,670.005,710.005,710.000.35%48,930
Jul 11, 20255,690.005,720.005,670.005,690.005,690.00-31,228