Skip to main content
ChinYang Chemical Corporation (KRX:051630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
+65.00 (2.99%)
Apr 29, 2026, 3:30 PM KST

ChinYang Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,180.002,245.002,145.002,240.002,240.002.99%110,081
Apr 28, 20262,200.002,215.002,165.002,175.002,175.00-1.14%66,703
Apr 27, 20262,195.002,255.002,130.002,200.002,200.000.23%282,138
Apr 24, 20262,140.002,245.002,140.002,195.002,195.001.62%117,198
Apr 23, 20262,225.002,260.002,120.002,160.002,160.00-2.04%191,023
Apr 22, 20262,255.002,255.002,170.002,205.002,205.00-1.12%112,586
Apr 21, 20262,285.002,300.002,215.002,230.002,230.00-1.98%187,373
Apr 20, 20262,410.002,410.002,260.002,275.002,275.00-5.01%329,127
Apr 17, 20262,385.002,440.002,350.002,395.002,395.000.42%244,834
Apr 16, 20262,345.002,415.002,295.002,385.002,385.002.58%101,409
Apr 15, 20262,220.002,350.002,215.002,325.002,325.004.03%141,794
Apr 14, 20262,200.002,235.002,190.002,235.002,235.002.05%74,022
Apr 13, 20262,220.002,235.002,165.002,190.002,190.00-1.35%63,453
Apr 10, 20262,035.002,320.002,035.002,220.002,220.009.90%348,242
Apr 9, 20262,210.002,210.002,015.002,020.002,020.00-7.76%335,969
Apr 8, 20262,165.002,190.002,140.002,190.002,190.003.06%42,651
Apr 7, 20262,180.002,180.002,100.002,125.002,125.00-1.16%36,920
Apr 6, 20262,215.002,220.002,135.002,150.002,150.00-2.27%28,741
Apr 3, 20262,245.002,245.002,170.002,200.002,200.001.38%20,424
Apr 2, 20262,270.002,275.002,165.002,170.002,170.00-4.62%82,827
Apr 1, 20262,275.002,290.002,225.002,275.002,275.003.41%57,156
Mar 31, 20262,210.002,235.002,145.002,200.002,200.000.69%95,431
Mar 30, 20262,195.002,260.002,160.002,185.002,185.00-4.59%77,093
Mar 27, 20262,260.002,290.002,185.002,290.002,290.001.33%93,958
Mar 26, 20262,260.002,335.002,220.002,260.002,260.00-0.66%95,603
Mar 25, 20262,160.002,310.002,130.002,275.002,275.003.64%67,979
Mar 24, 20262,205.002,225.002,145.002,195.002,195.002.09%73,092
Mar 23, 20262,250.002,250.002,110.002,150.002,150.00-5.08%119,600
Mar 20, 20262,225.002,280.002,225.002,265.002,265.001.12%102,489
Mar 19, 20262,250.002,285.002,210.002,240.002,240.00-3.03%171,186
Mar 18, 20262,570.002,750.002,300.002,310.002,310.00-1.49%797,935
Mar 17, 20262,390.002,530.002,150.002,345.002,345.00-1.88%816,063
Mar 16, 20262,485.002,485.002,315.002,390.002,390.00-3.82%296,053
Mar 13, 20262,270.002,675.002,100.002,485.002,485.009.96%736,852
Mar 12, 20262,335.002,340.002,250.002,260.002,260.00-4.44%205,411
Mar 11, 20262,495.002,495.002,275.002,365.002,365.00-1.66%257,507
Mar 10, 20262,160.002,575.002,150.002,405.002,405.0017.89%517,921
Mar 9, 20262,040.002,105.001,928.002,040.002,040.00-6.42%131,711
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