Skip to main content
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
-135.00 (-6.19%)
Last updated: Mar 9, 2026, 2:38 PM KST

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,150.002,210.002,105.002,180.002,180.001.40%32,247
Mar 5, 20262,100.002,195.002,030.002,150.002,150.007.50%79,555
Mar 4, 20262,185.002,185.001,998.002,000.002,000.00-9.09%133,808
Mar 3, 20262,350.002,395.002,200.002,200.002,200.00-7.56%118,386
Feb 27, 20262,390.002,390.002,300.002,380.002,380.000.42%81,425
Feb 26, 20262,470.002,470.002,370.002,370.002,370.00-4.44%98,987
Feb 25, 20262,515.002,540.002,425.002,480.002,480.00-1.39%113,438
Feb 24, 20262,530.002,545.002,470.002,515.002,515.00-112,602
Feb 23, 20262,480.002,530.002,465.002,515.002,515.001.41%147,326
Feb 20, 20262,555.002,655.002,465.002,480.002,480.00-3.69%200,949
Feb 19, 20262,285.002,590.002,280.002,575.002,575.0014.19%490,410
Feb 13, 20262,260.002,290.002,215.002,255.002,255.000.22%50,016
Feb 12, 20262,235.002,300.002,210.002,250.002,250.000.67%71,984
Feb 11, 20262,230.002,255.002,175.002,235.002,235.000.22%62,050
Feb 10, 20262,100.002,265.002,090.002,230.002,230.006.70%115,401
Feb 9, 20262,145.002,175.002,075.002,090.002,090.00-1.88%137,733
Feb 6, 20262,160.002,180.002,065.002,130.002,130.00-1.16%69,376
Feb 5, 20262,230.002,230.002,155.002,155.002,155.00-2.71%56,052
Feb 4, 20262,225.002,225.002,140.002,215.002,215.003.02%95,570
Feb 3, 20262,175.002,175.002,115.002,150.002,150.000.23%54,160
Feb 2, 20262,140.002,200.002,085.002,145.002,145.00-4.03%320,286
Jan 30, 20262,365.002,375.002,190.002,235.002,235.00-7.45%277,075
Jan 29, 20262,415.002,430.002,310.002,415.002,415.00-0.82%222,842
Jan 28, 20262,485.002,500.002,410.002,435.002,435.00-2.01%134,876
Jan 27, 20262,470.002,510.002,450.002,485.002,485.00-1.78%79,705
Jan 26, 20262,590.002,590.002,500.002,530.002,530.00-2.32%51,447
Jan 23, 20262,545.002,610.002,530.002,590.002,590.001.77%53,222
Jan 22, 20262,465.002,570.002,420.002,545.002,545.003.25%54,929
Jan 21, 20262,470.002,475.002,395.002,465.002,465.00-0.20%53,264
Jan 20, 20262,405.002,530.002,395.002,470.002,470.003.35%88,575
Jan 19, 20262,455.002,495.002,345.002,390.002,390.00-2.65%183,817
Jan 16, 20262,360.002,470.002,360.002,455.002,455.003.37%79,528
Jan 15, 20262,380.002,380.002,315.002,375.002,375.00-0.21%33,149
Jan 14, 20262,405.002,415.002,360.002,380.002,380.00-0.83%66,611
Jan 13, 20262,470.002,495.002,345.002,400.002,400.00-2.83%197,526
Jan 12, 20262,420.002,515.002,415.002,470.002,470.001.44%54,235
Jan 9, 20262,435.002,460.002,395.002,435.002,435.00-41,359
Jan 8, 20262,535.002,555.002,400.002,435.002,435.00-3.75%170,205
Jan 7, 20262,480.002,610.002,480.002,530.002,530.001.81%206,041
Jan 6, 20262,480.002,515.002,450.002,485.002,485.000.61%72,973
Jan 5, 20262,770.002,770.002,470.002,470.002,470.00-10.99%558,638
Jan 2, 20262,725.002,915.002,710.002,775.002,775.002.78%141,670
Dec 30, 20252,575.002,735.002,570.002,700.002,700.003.85%105,850
Dec 29, 20252,545.002,630.002,545.002,600.002,600.000.39%47,938
Dec 26, 20252,600.002,615.002,515.002,590.002,590.00-0.38%67,118
Dec 24, 20252,700.002,700.002,505.002,600.002,600.00-2.80%120,837
Dec 23, 20252,630.002,735.002,630.002,675.002,675.000.94%75,980
Dec 22, 20252,720.002,740.002,620.002,650.002,650.00-2.93%143,655
Dec 19, 20252,710.002,765.002,670.002,730.002,730.00-0.18%54,019
Dec 18, 20252,760.002,760.002,650.002,735.002,735.00-1.80%62,482
Dec 17, 20252,755.002,800.002,520.002,785.002,785.001.09%369,794
Dec 16, 20252,870.002,900.002,730.002,755.002,755.00-5.00%269,165
Dec 15, 20253,000.003,035.002,840.002,900.002,900.00-3.49%370,019
Dec 12, 20253,120.003,120.002,985.003,005.003,005.00-3.38%174,266
Dec 11, 20252,985.003,170.002,985.003,110.003,110.004.54%191,092
Dec 10, 20252,930.003,040.002,915.002,975.002,975.001.71%78,894
Dec 9, 20252,980.002,980.002,870.002,925.002,925.00-2.01%144,934
Dec 8, 20252,915.003,095.002,885.002,985.002,985.001.88%220,809
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%101,473
Dec 2, 20252,515.002,765.002,505.002,730.002,730.008.98%265,580
Dec 1, 20252,575.002,625.002,445.002,505.002,505.00-2.72%260,318
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%72,820
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%90,375
Nov 21, 20252,700.002,705.002,595.002,635.002,635.00-2.95%91,388
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