Chin Yang Industry Co., Ltd. (KRX:003780)
South Korea
· Delayed Price · Currency is KRW 5,870.00
+40.00 (0.69%)
Apr 29, 2026, 3:30 PM KST
Chin Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,790.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,870.00 | 0.69% | 90,965 |
| Apr 28, 2026 | 5,740.00 | 5,840.00 | 5,690.00 | 5,830.00 | 5,830.00 | 1.57% | 70,377 |
| Apr 27, 2026 | 5,730.00 | 5,830.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.17% | 130,358 |
| Apr 24, 2026 | 5,630.00 | 5,730.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.78% | 109,656 |
| Apr 23, 2026 | 5,690.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | - | 103,876 |
| Apr 22, 2026 | 5,750.00 | 5,750.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.40% | 105,956 |
| Apr 21, 2026 | 5,790.00 | 5,810.00 | 5,680.00 | 5,710.00 | 5,710.00 | -1.04% | 111,101 |
| Apr 20, 2026 | 6,010.00 | 6,100.00 | 5,760.00 | 5,770.00 | 5,770.00 | -3.03% | 262,633 |
| Apr 17, 2026 | 5,900.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.02% | 98,589 |
| Apr 16, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.20% | 104,959 |
| Apr 15, 2026 | 5,810.00 | 5,820.00 | 5,740.00 | 5,820.00 | 5,820.00 | 0.52% | 65,520 |
| Apr 14, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.05% | 71,792 |
| Apr 13, 2026 | 5,800.00 | 5,840.00 | 5,480.00 | 5,730.00 | 5,730.00 | -1.88% | 119,263 |
| Apr 10, 2026 | 5,510.00 | 5,840.00 | 5,440.00 | 5,840.00 | 5,840.00 | 5.99% | 144,874 |
| Apr 9, 2026 | 5,510.00 | 5,540.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.54% | 49,258 |
| Apr 8, 2026 | 5,460.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.65% | 84,866 |
| Apr 7, 2026 | 5,420.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.55% | 28,240 |
| Apr 6, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | -0.37% | 29,343 |
| Apr 3, 2026 | 5,400.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1.12% | 44,962 |
| Apr 2, 2026 | 5,540.00 | 5,600.00 | 5,290.00 | 5,380.00 | 5,380.00 | -2.89% | 90,376 |
| Apr 1, 2026 | 5,530.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | 2.03% | 45,212 |
| Mar 31, 2026 | 5,470.00 | 5,510.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.55% | 96,747 |
| Mar 30, 2026 | 5,470.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | -1.27% | 53,209 |
| Mar 27, 2026 | 5,610.00 | 5,610.00 | 5,430.00 | 5,530.00 | 5,530.00 | -0.54% | 34,693 |
| Mar 26, 2026 | 5,620.00 | 5,650.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.07% | 54,181 |
| Mar 25, 2026 | 5,580.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 72,391 |
| Mar 24, 2026 | 5,480.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | 3.34% | 91,779 |
| Mar 23, 2026 | 5,500.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | -2.00% | 112,052 |
| Mar 20, 2026 | 5,480.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.36% | 129,118 |
| Mar 19, 2026 | 5,550.00 | 5,630.00 | 5,430.00 | 5,480.00 | 5,480.00 | -2.14% | 142,507 |
| Mar 18, 2026 | 5,850.00 | 5,970.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 341,137 |
| Mar 17, 2026 | 5,710.00 | 5,990.00 | 5,250.00 | 5,620.00 | 5,620.00 | -2.60% | 941,887 |
| Mar 16, 2026 | 5,960.00 | 5,960.00 | 5,640.00 | 5,770.00 | 5,770.00 | -2.04% | 162,968 |
| Mar 13, 2026 | 5,660.00 | 6,070.00 | 5,400.00 | 5,890.00 | 5,890.00 | 4.43% | 344,968 |
| Mar 12, 2026 | 5,860.00 | 5,860.00 | 5,600.00 | 5,640.00 | 5,640.00 | -6.00% | 295,222 |
| Mar 11, 2026 | 5,840.00 | 6,150.00 | 5,730.00 | 6,000.00 | 6,000.00 | 3.09% | 224,849 |
| Mar 10, 2026 | 5,710.00 | 5,960.00 | 5,590.00 | 5,820.00 | 5,820.00 | 10.23% | 280,005 |
| Mar 9, 2026 | 5,480.00 | 5,720.00 | 5,050.00 | 5,280.00 | 5,280.00 | -10.51% | 399,386 |
| Mar 6, 2026 | 5,900.00 | 5,950.00 | 5,720.00 | 5,900.00 | 5,900.00 | - | 47,036 |
| Mar 5, 2026 | 5,790.00 | 6,180.00 | 5,650.00 | 5,900.00 | 5,900.00 | 6.50% | 112,973 |
| Mar 4, 2026 | 5,840.00 | 5,920.00 | 5,470.00 | 5,540.00 | 5,540.00 | -6.10% | 227,010 |
| Mar 3, 2026 | 6,010.00 | 6,090.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.59% | 164,869 |
| Feb 27, 2026 | 6,270.00 | 6,270.00 | 6,080.00 | 6,120.00 | 6,120.00 | -2.55% | 116,617 |
| Feb 26, 2026 | 6,540.00 | 6,540.00 | 6,240.00 | 6,280.00 | 6,280.00 | -3.53% | 113,352 |
| Feb 25, 2026 | 6,640.00 | 6,640.00 | 6,480.00 | 6,510.00 | 6,510.00 | -1.51% | 79,820 |
| Feb 24, 2026 | 6,620.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 0.30% | 72,640 |
| Feb 23, 2026 | 6,500.00 | 6,670.00 | 6,440.00 | 6,590.00 | 6,590.00 | 2.49% | 125,109 |
| Feb 20, 2026 | 6,750.00 | 6,760.00 | 6,380.00 | 6,430.00 | 6,430.00 | -4.03% | 153,441 |
| Feb 19, 2026 | 6,250.00 | 6,790.00 | 6,250.00 | 6,700.00 | 6,700.00 | 7.54% | 275,532 |
| Feb 13, 2026 | 6,340.00 | 6,350.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.74% | 77,028 |
| Feb 12, 2026 | 6,350.00 | 6,400.00 | 6,310.00 | 6,340.00 | 6,340.00 | 0.16% | 68,161 |
| Feb 11, 2026 | 6,320.00 | 6,420.00 | 6,270.00 | 6,330.00 | 6,330.00 | 0.16% | 62,863 |
| Feb 10, 2026 | 6,210.00 | 6,320.00 | 6,130.00 | 6,320.00 | 6,320.00 | 1.61% | 102,476 |
| Feb 9, 2026 | 6,110.00 | 6,250.00 | 6,110.00 | 6,220.00 | 6,220.00 | 1.63% | 85,610 |
| Feb 6, 2026 | 6,040.00 | 6,120.00 | 5,850.00 | 6,120.00 | 6,120.00 | 0.16% | 108,637 |
| Feb 5, 2026 | 6,080.00 | 6,200.00 | 6,030.00 | 6,110.00 | 6,110.00 | -0.49% | 76,876 |
| Feb 4, 2026 | 5,990.00 | 6,290.00 | 5,960.00 | 6,140.00 | 6,140.00 | 2.33% | 176,700 |
| Feb 3, 2026 | 5,950.00 | 6,030.00 | 5,840.00 | 6,000.00 | 6,000.00 | 1.01% | 146,927 |
| Feb 2, 2026 | 5,930.00 | 6,010.00 | 5,700.00 | 5,940.00 | 5,940.00 | -1.16% | 253,497 |
| Jan 30, 2026 | 6,270.00 | 6,270.00 | 5,820.00 | 6,010.00 | 6,010.00 | -4.15% | 399,519 |
| Jan 29, 2026 | 6,290.00 | 6,350.00 | 6,170.00 | 6,270.00 | 6,270.00 | -0.79% | 148,805 |
| Jan 28, 2026 | 6,450.00 | 6,480.00 | 6,280.00 | 6,320.00 | 6,320.00 | -2.62% | 136,284 |
| Jan 27, 2026 | 6,450.00 | 6,600.00 | 6,420.00 | 6,490.00 | 6,490.00 | 0.62% | 75,402 |
| Jan 26, 2026 | 6,620.00 | 6,620.00 | 6,330.00 | 6,450.00 | 6,450.00 | -2.57% | 105,122 |
| Jan 23, 2026 | 6,600.00 | 6,660.00 | 6,410.00 | 6,620.00 | 6,620.00 | 1.69% | 119,465 |
| Jan 22, 2026 | 6,290.00 | 6,510.00 | 6,180.00 | 6,510.00 | 6,510.00 | 4.16% | 101,787 |
| Jan 21, 2026 | 6,290.00 | 6,430.00 | 6,130.00 | 6,250.00 | 6,250.00 | -1.57% | 110,138 |
| Jan 20, 2026 | 6,360.00 | 6,420.00 | 6,240.00 | 6,350.00 | 6,350.00 | -0.78% | 53,757 |
| Jan 19, 2026 | 6,170.00 | 6,450.00 | 6,170.00 | 6,400.00 | 6,400.00 | 3.73% | 101,128 |
| Jan 16, 2026 | 6,230.00 | 6,280.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.96% | 76,944 |
| Jan 15, 2026 | 6,270.00 | 6,330.00 | 6,100.00 | 6,230.00 | 6,230.00 | -0.48% | 60,217 |
| Jan 14, 2026 | 6,410.00 | 6,410.00 | 6,250.00 | 6,260.00 | 6,260.00 | -1.88% | 47,275 |
| Jan 13, 2026 | 6,560.00 | 6,600.00 | 6,350.00 | 6,380.00 | 6,380.00 | -2.30% | 54,817 |
| Jan 12, 2026 | 6,470.00 | 6,600.00 | 6,360.00 | 6,530.00 | 6,530.00 | 2.03% | 66,079 |
| Jan 9, 2026 | 6,210.00 | 6,480.00 | 6,210.00 | 6,400.00 | 6,400.00 | 2.24% | 67,066 |
| Jan 8, 2026 | 6,240.00 | 6,300.00 | 6,100.00 | 6,260.00 | 6,260.00 | - | 85,307 |
| Jan 7, 2026 | 6,250.00 | 6,470.00 | 6,190.00 | 6,260.00 | 6,260.00 | - | 141,953 |
| Jan 6, 2026 | 6,050.00 | 6,350.00 | 6,050.00 | 6,260.00 | 6,260.00 | 4.16% | 118,808 |
| Jan 5, 2026 | 6,750.00 | 6,750.00 | 5,910.00 | 6,010.00 | 6,010.00 | -10.43% | 478,775 |
| Jan 2, 2026 | 6,850.00 | 6,870.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.45% | 107,247 |
| Dec 30, 2025 | 6,660.00 | 6,800.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.45% | 50,926 |
| Dec 29, 2025 | 6,630.00 | 6,720.00 | 6,580.00 | 6,710.00 | 6,710.00 | -1.47% | 58,208 |
| Dec 26, 2025 | 6,740.00 | 6,870.00 | 6,710.00 | 6,810.00 | 6,579.00 | 1.04% | 65,615 |
| Dec 24, 2025 | 6,760.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,511.37 | -0.15% | 71,361 |
| Dec 23, 2025 | 6,790.00 | 6,790.00 | 6,710.00 | 6,750.00 | 6,521.04 | - | 35,428 |
| Dec 22, 2025 | 6,710.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,521.04 | -0.74% | 158,569 |
| Dec 19, 2025 | 6,760.00 | 6,840.00 | 6,750.00 | 6,800.00 | 6,569.34 | 0.59% | 46,026 |
| Dec 18, 2025 | 6,710.00 | 6,820.00 | 6,710.00 | 6,760.00 | 6,530.70 | - | 26,165 |
| Dec 17, 2025 | 6,890.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,530.70 | -1.89% | 100,774 |
| Dec 16, 2025 | 7,080.00 | 7,170.00 | 6,870.00 | 6,890.00 | 6,656.29 | -2.68% | 118,909 |
| Dec 15, 2025 | 7,130.00 | 7,150.00 | 6,980.00 | 7,080.00 | 6,839.84 | -0.70% | 131,079 |
| Dec 12, 2025 | 7,220.00 | 7,220.00 | 7,030.00 | 7,130.00 | 6,888.15 | -1.25% | 84,014 |
| Dec 11, 2025 | 7,190.00 | 7,280.00 | 7,140.00 | 7,220.00 | 6,975.09 | 0.42% | 41,975 |
| Dec 10, 2025 | 7,180.00 | 7,270.00 | 7,140.00 | 7,190.00 | 6,946.11 | 0.28% | 22,070 |
| Dec 9, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,170.00 | 6,926.79 | -1.38% | 57,166 |
| Dec 8, 2025 | 7,230.00 | 7,400.00 | 7,170.00 | 7,270.00 | 7,023.40 | 0.28% | 76,869 |
| Dec 5, 2025 | 6,920.00 | 7,350.00 | 6,910.00 | 7,250.00 | 7,004.07 | 4.32% | 145,607 |
| Dec 4, 2025 | 7,060.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,714.25 | -0.43% | 45,154 |
| Dec 3, 2025 | 7,020.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,743.23 | -0.57% | 33,874 |
| Dec 2, 2025 | 6,690.00 | 7,060.00 | 6,570.00 | 7,020.00 | 6,781.88 | 6.36% | 187,278 |