Skip to main content
Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,280.00
-620.00 (-10.51%)
At close: Mar 9, 2026

Chin Yang Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,480.005,720.005,050.005,280.005,280.00-10.51%399,386
Mar 6, 20265,900.005,950.005,720.005,900.005,900.00-47,036
Mar 5, 20265,790.006,180.005,650.005,900.005,900.006.50%112,973
Mar 4, 20265,840.005,920.005,470.005,540.005,540.00-6.10%227,010
Mar 3, 20266,010.006,090.005,900.005,900.005,900.00-3.59%164,869
Feb 27, 20266,270.006,270.006,080.006,120.006,120.00-2.55%116,617
Feb 26, 20266,540.006,540.006,240.006,280.006,280.00-3.53%113,352
Feb 25, 20266,640.006,640.006,480.006,510.006,510.00-1.51%79,820
Feb 24, 20266,620.006,680.006,530.006,610.006,610.000.30%72,640
Feb 23, 20266,500.006,670.006,440.006,590.006,590.002.49%125,109
Feb 20, 20266,750.006,760.006,380.006,430.006,430.00-4.03%153,441
Feb 19, 20266,250.006,790.006,250.006,700.006,700.007.54%275,532
Feb 13, 20266,340.006,350.006,220.006,230.006,230.00-1.74%77,028
Feb 12, 20266,350.006,400.006,310.006,340.006,340.000.16%68,161
Feb 11, 20266,320.006,420.006,270.006,330.006,330.000.16%62,863
Feb 10, 20266,210.006,320.006,130.006,320.006,320.001.61%102,476
Feb 9, 20266,110.006,250.006,110.006,220.006,220.001.63%85,610
Feb 6, 20266,040.006,120.005,850.006,120.006,120.000.16%108,637
Feb 5, 20266,080.006,200.006,030.006,110.006,110.00-0.49%76,876
Feb 4, 20265,990.006,290.005,960.006,140.006,140.002.33%176,700
Feb 3, 20265,950.006,030.005,840.006,000.006,000.001.01%146,927
Feb 2, 20265,930.006,010.005,700.005,940.005,940.00-1.16%253,497
Jan 30, 20266,270.006,270.005,820.006,010.006,010.00-4.15%399,519
Jan 29, 20266,290.006,350.006,170.006,270.006,270.00-0.79%148,805
Jan 28, 20266,450.006,480.006,280.006,320.006,320.00-2.62%136,284
Jan 27, 20266,450.006,600.006,420.006,490.006,490.000.62%75,402
Jan 26, 20266,620.006,620.006,330.006,450.006,450.00-2.57%105,122
Jan 23, 20266,600.006,660.006,410.006,620.006,620.001.69%119,465
Jan 22, 20266,290.006,510.006,180.006,510.006,510.004.16%101,787
Jan 21, 20266,290.006,430.006,130.006,250.006,250.00-1.57%110,138
Jan 20, 20266,360.006,420.006,240.006,350.006,350.00-0.78%53,757
Jan 19, 20266,170.006,450.006,170.006,400.006,400.003.73%101,128
Jan 16, 20266,230.006,280.006,130.006,170.006,170.00-0.96%76,944
Jan 15, 20266,270.006,330.006,100.006,230.006,230.00-0.48%60,217
Jan 14, 20266,410.006,410.006,250.006,260.006,260.00-1.88%47,275
Jan 13, 20266,560.006,600.006,350.006,380.006,380.00-2.30%54,817
Jan 12, 20266,470.006,600.006,360.006,530.006,530.002.03%66,079
Jan 9, 20266,210.006,480.006,210.006,400.006,400.002.24%67,066
Jan 8, 20266,240.006,300.006,100.006,260.006,260.00-85,307
Jan 7, 20266,250.006,470.006,190.006,260.006,260.00-141,953
Jan 6, 20266,050.006,350.006,050.006,260.006,260.004.16%118,808
Jan 5, 20266,750.006,750.005,910.006,010.006,010.00-10.43%478,775
Jan 2, 20266,850.006,870.006,690.006,710.006,710.00-0.45%107,247
Dec 30, 20256,660.006,800.006,660.006,740.006,740.000.45%50,926
Dec 29, 20256,630.006,720.006,580.006,710.006,710.00-1.47%58,208
Dec 26, 20256,740.006,870.006,710.006,810.006,579.001.04%65,615
Dec 24, 20256,760.006,760.006,620.006,740.006,511.37-0.15%71,361
Dec 23, 20256,790.006,790.006,710.006,750.006,521.04-35,428
Dec 22, 20256,710.006,830.006,710.006,750.006,521.04-0.74%158,569
Dec 19, 20256,760.006,840.006,750.006,800.006,569.340.59%46,026
Dec 18, 20256,710.006,820.006,710.006,760.006,530.70-26,165
Dec 17, 20256,890.006,910.006,610.006,760.006,530.70-1.89%100,774
Dec 16, 20257,080.007,170.006,870.006,890.006,656.29-2.68%118,909
Dec 15, 20257,130.007,150.006,980.007,080.006,839.84-0.70%131,079
Dec 12, 20257,220.007,220.007,030.007,130.006,888.15-1.25%84,014
Dec 11, 20257,190.007,280.007,140.007,220.006,975.090.42%41,975
Dec 10, 20257,180.007,270.007,140.007,190.006,946.110.28%22,070
Dec 9, 20257,290.007,290.007,090.007,170.006,926.79-1.38%57,166
Dec 8, 20257,230.007,400.007,170.007,270.007,023.400.28%76,869
Dec 5, 20256,920.007,350.006,910.007,250.007,004.074.32%145,607
Dec 4, 20257,060.007,090.006,870.006,950.006,714.25-0.43%45,154
Dec 3, 20257,020.007,070.006,920.006,980.006,743.23-0.57%33,874
Dec 2, 20256,690.007,060.006,570.007,020.006,781.886.36%187,278
Dec 1, 20256,810.006,830.006,500.006,600.006,376.12-2.65%173,892
Nov 28, 20256,800.006,850.006,740.006,780.006,550.02-0.44%55,200
Nov 27, 20256,860.006,930.006,800.006,810.006,579.00-0.73%54,664
Nov 26, 20256,740.006,890.006,740.006,860.006,627.301.78%39,818
Nov 25, 20256,790.006,850.006,660.006,740.006,511.37-0.74%45,307
Nov 24, 20256,820.006,930.006,720.006,790.006,559.68-0.44%35,042
Nov 21, 20256,900.006,990.006,790.006,820.006,588.66-2.57%66,965
Nov 20, 20256,700.007,020.006,700.007,000.006,762.564.48%83,747
Nov 19, 20256,730.006,790.006,650.006,700.006,472.73-0.59%59,893
Nov 18, 20256,770.006,850.006,720.006,740.006,511.37-1.32%81,119
Nov 17, 20256,900.006,930.006,780.006,830.006,598.32-1.01%48,017
Nov 14, 20256,820.006,920.006,740.006,900.006,665.951.02%76,109
Nov 13, 20256,800.006,920.006,800.006,830.006,598.32-0.29%96,324
Nov 12, 20256,840.006,910.006,800.006,850.006,617.640.59%68,261
Nov 11, 20256,930.006,930.006,760.006,810.006,579.00-0.87%81,266
Nov 10, 20256,730.006,870.006,480.006,870.006,636.96-0.72%126,008
Nov 7, 20256,790.007,160.006,670.006,920.006,685.272.98%155,088
Nov 6, 20256,650.006,830.006,650.006,720.006,492.050.45%100,518
Nov 5, 20256,610.006,700.006,380.006,690.006,463.071.36%127,244
Nov 4, 20256,740.006,740.006,500.006,600.006,376.12-1.35%116,496
Nov 3, 20256,910.006,930.006,520.006,690.006,463.07-2.48%189,457
Oct 31, 20256,750.006,910.006,750.006,860.006,627.301.78%83,113
Oct 30, 20256,920.006,920.006,670.006,740.006,511.37-2.60%113,730
Oct 29, 20256,910.006,930.006,820.006,920.006,685.271.02%92,782
Oct 28, 20256,810.006,930.006,720.006,850.006,617.640.59%133,805
Oct 27, 20256,600.006,940.006,560.006,810.006,579.004.29%384,856
Oct 24, 20257,850.007,850.006,420.006,530.006,308.50-17.34%1,465,113
Oct 23, 20257,820.008,020.007,710.007,900.007,632.031.02%106,670
Oct 22, 20257,800.007,930.007,650.007,820.007,554.740.26%69,865
Oct 21, 20257,900.008,020.007,800.007,800.007,535.42-1.76%116,601
Oct 20, 20257,690.008,090.007,620.007,940.007,670.675.03%348,761
Oct 17, 20257,470.007,690.007,380.007,560.007,303.560.40%152,043
Oct 16, 20257,760.007,760.007,480.007,530.007,274.58-2.59%107,184
Oct 15, 20257,840.007,840.007,620.007,730.007,467.79-0.64%72,881
Oct 14, 20257,750.007,920.007,570.007,780.007,516.100.52%181,231
Oct 13, 20257,200.007,900.007,200.007,740.007,477.454.59%295,545
Oct 10, 20256,890.007,810.006,850.007,400.007,148.998.50%415,880