Skip to main content
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
+215.00 (7.92%)
At close: Dec 5, 2025

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,755.002,950.002,695.002,930.002,930.007.92%279,897
Dec 4, 20252,750.002,780.002,685.002,715.002,715.00-0.91%38,855
Dec 3, 20252,720.002,740.002,635.002,740.002,740.000.37%100,214
Dec 2, 20252,515.002,765.002,505.002,730.002,730.008.98%265,535
Dec 1, 20252,575.002,625.002,445.002,505.002,505.00-2.72%259,831
Nov 28, 20252,605.002,610.002,535.002,575.002,575.00-0.58%85,767
Nov 27, 20252,630.002,650.002,580.002,590.002,590.00-1.52%100,409
Nov 26, 20252,630.002,675.002,575.002,630.002,630.00-0.75%72,817
Nov 25, 20252,695.002,695.002,595.002,650.002,650.00-1.30%88,542
Nov 24, 20252,605.002,745.002,605.002,685.002,685.001.90%90,369
Nov 21, 20252,700.002,705.002,595.002,635.002,635.00-2.95%91,230
Nov 20, 20252,570.002,720.002,570.002,715.002,715.004.02%60,846
Nov 19, 20252,670.002,685.002,590.002,610.002,610.00-2.25%81,400
Nov 18, 20252,720.002,750.002,665.002,670.002,670.00-2.02%53,855
Nov 17, 20252,730.002,745.002,660.002,725.002,725.00-72,070
Nov 14, 20252,675.002,760.002,590.002,725.002,725.001.68%227,720
Nov 13, 20252,650.002,710.002,620.002,680.002,680.002.29%89,013
Nov 12, 20252,540.002,660.002,535.002,620.002,620.002.75%129,868
Nov 11, 20252,560.002,595.002,520.002,550.002,550.00-0.39%88,121
Nov 10, 20252,555.002,590.002,430.002,560.002,560.00-0.97%188,187
Nov 7, 20252,505.002,690.002,500.002,585.002,585.001.57%224,245
Nov 6, 20252,485.002,570.002,455.002,545.002,545.002.00%131,179
Nov 5, 20252,450.002,520.002,385.002,495.002,495.000.60%119,211
Nov 4, 20252,490.002,540.002,320.002,480.002,480.00-1.78%107,128
Nov 3, 20252,755.002,755.002,400.002,525.002,525.00-8.35%521,897
Oct 31, 20252,680.002,790.002,670.002,755.002,755.002.80%139,455
Oct 30, 20252,715.002,775.002,650.002,680.002,680.00-1.65%145,176
Oct 29, 20252,730.002,780.002,690.002,725.002,725.00-0.18%181,386
Oct 28, 20252,665.002,805.002,590.002,730.002,730.001.68%306,672
Oct 27, 20252,800.002,820.002,555.002,685.002,685.00-1.83%529,600
Oct 24, 20253,400.003,400.002,685.002,735.002,735.00-21.07%2,816,941
Oct 23, 20253,250.003,515.003,250.003,465.003,465.005.80%279,594
Oct 22, 20253,240.003,335.003,175.003,275.003,275.001.39%136,047
Oct 21, 20253,375.003,410.003,210.003,230.003,230.00-4.01%289,638
Oct 20, 20253,220.003,370.003,120.003,365.003,365.005.49%317,782
Oct 17, 20252,830.003,250.002,830.003,190.003,190.0010.38%381,498
Oct 16, 20253,040.003,040.002,860.002,890.002,890.00-6.17%290,118
Oct 15, 20253,105.003,210.003,025.003,080.003,080.00-0.96%102,884
Oct 14, 20253,170.003,215.002,940.003,110.003,110.00-3.12%274,980
Oct 13, 20252,870.003,210.002,805.003,210.003,210.0011.27%655,826
Oct 10, 20252,500.002,885.002,490.002,885.002,885.0016.33%842,989
Oct 2, 20252,420.002,575.002,415.002,480.002,480.002.48%238,468
Oct 1, 20252,370.002,445.002,335.002,420.002,420.001.68%114,039
Sep 30, 20252,395.002,400.002,365.002,380.002,380.00-35,983
Sep 29, 20252,295.002,415.002,295.002,380.002,380.002.59%127,552
Sep 26, 20252,315.002,320.002,240.002,320.002,320.000.65%92,006
Sep 25, 20252,310.002,340.002,255.002,305.002,305.00-0.22%115,517
Sep 24, 20252,330.002,335.002,265.002,310.002,310.00-1.07%107,417
Sep 23, 20252,330.002,395.002,295.002,335.002,335.000.21%84,347
Sep 22, 20252,310.002,415.002,285.002,330.002,330.00-0.43%118,827
Sep 19, 20252,400.002,420.002,290.002,340.002,340.00-2.50%278,680
Sep 18, 20252,230.002,450.002,205.002,400.002,400.008.11%916,341
Sep 17, 20252,150.002,245.002,130.002,220.002,220.003.02%270,480
Sep 16, 20252,125.002,160.002,125.002,155.002,155.000.47%70,479
Sep 15, 20252,170.002,170.002,135.002,145.002,145.00-0.69%101,869
Sep 12, 20252,080.002,175.002,055.002,160.002,160.004.60%384,914
Sep 11, 20252,000.002,070.001,998.002,065.002,065.003.25%141,072
Sep 10, 20251,996.002,010.001,965.002,000.002,000.000.20%48,608
Sep 9, 20251,989.001,997.001,981.001,996.001,996.000.35%35,784
Sep 8, 20251,975.001,991.001,970.001,989.001,989.000.76%66,115
Sep 5, 20251,939.001,984.001,939.001,974.001,974.001.81%33,002
Sep 4, 20251,940.001,969.001,937.001,939.001,939.00-0.51%31,710
Sep 3, 20251,974.001,983.001,923.001,949.001,949.00-1.27%83,564
Sep 2, 20251,960.001,986.001,945.001,974.001,974.000.20%47,657
Sep 1, 20251,970.001,989.001,953.001,970.001,970.00-0.71%67,814
Aug 29, 20251,993.002,000.001,971.001,984.001,984.00-0.30%24,995
Aug 28, 20251,981.002,000.001,973.001,990.001,990.000.45%18,701
Aug 27, 20251,986.001,999.001,975.001,981.001,981.00-0.55%9,581
Aug 26, 20251,989.001,995.001,971.001,992.001,992.000.15%33,425
Aug 25, 20251,969.002,000.001,969.001,989.001,989.000.20%31,310
Aug 22, 20251,981.002,005.001,971.001,985.001,985.000.20%19,707
Aug 21, 20251,953.002,025.001,953.001,981.001,981.001.43%98,863
Aug 20, 20251,951.001,963.001,928.001,953.001,953.000.15%98,674
Aug 19, 20251,970.001,972.001,949.001,950.001,950.00-0.41%54,023
Aug 18, 20251,950.001,970.001,943.001,958.001,958.000.41%89,787
Aug 14, 20251,944.001,973.001,943.001,950.001,950.00-0.41%37,267
Aug 13, 20251,960.001,978.001,949.001,958.001,958.00-96,542
Aug 12, 20251,971.001,989.001,958.001,958.001,958.00-1.36%70,149
Aug 11, 20251,985.001,987.001,971.001,985.001,985.00-21,902
Aug 8, 20251,975.001,996.001,970.001,985.001,985.000.51%35,503
Aug 7, 20251,992.001,999.001,975.001,975.001,975.00-0.30%11,306
Aug 6, 20251,999.001,999.001,976.001,981.001,981.00-0.70%16,155
Aug 5, 20251,994.002,005.001,967.001,995.001,995.001.12%45,535
Aug 4, 20251,943.001,980.001,943.001,973.001,973.001.60%37,332
Aug 1, 20251,992.001,993.001,940.001,942.001,942.00-2.56%78,862
Jul 31, 20252,000.002,000.001,974.001,993.001,993.00-13,779
Jul 30, 20252,005.002,005.001,977.001,993.001,993.00-31,320
Jul 29, 20251,997.002,000.001,971.001,993.001,993.00-0.20%34,349
Jul 28, 20251,987.002,000.001,982.001,997.001,997.00-0.40%20,875
Jul 25, 20251,997.002,015.001,984.002,005.002,005.000.25%74,055
Jul 24, 20252,025.002,035.002,000.002,000.002,000.00-0.50%42,516
Jul 23, 20252,005.002,205.002,000.002,010.002,010.00-0.50%637,107
Jul 22, 20252,020.002,040.002,000.002,020.002,020.00-51,619
Jul 21, 20252,035.002,045.002,010.002,020.002,020.00-70,225
Jul 18, 20252,010.002,030.002,010.002,020.002,020.00-24,646
Jul 17, 20252,030.002,030.001,996.002,020.002,020.000.75%29,753
Jul 16, 20252,010.002,030.001,991.002,005.002,005.00-0.25%33,341
Jul 15, 20252,015.002,020.001,991.002,010.002,010.00-0.25%38,673
Jul 14, 20252,015.002,030.002,000.002,015.002,015.00-32,492
Jul 11, 20252,020.002,030.002,000.002,015.002,015.00-33,822