Skip to main content
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,355.00
-15.00 (-0.45%)
At close: Dec 5, 2025

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,390.003,390.003,325.003,355.003,355.00-0.45%116,343
Dec 4, 20253,370.003,395.003,340.003,370.003,370.00-47,758
Dec 3, 20253,330.003,385.003,330.003,370.003,370.001.35%103,749
Dec 2, 20253,315.003,350.003,315.003,325.003,325.00-0.15%40,300
Dec 1, 20253,340.003,360.003,295.003,330.003,330.00-0.30%53,277
Nov 28, 20253,310.003,350.003,290.003,340.003,340.000.91%39,495
Nov 27, 20253,310.003,325.003,280.003,310.003,310.000.46%30,816
Nov 26, 20253,280.003,315.003,270.003,295.003,295.000.61%56,828
Nov 25, 20253,240.003,275.003,240.003,275.003,275.000.31%33,604
Nov 24, 20253,290.003,295.003,245.003,265.003,265.00-0.46%15,390
Nov 21, 20253,270.003,290.003,235.003,280.003,280.00-0.76%42,133
Nov 20, 20253,255.003,310.003,250.003,305.003,305.001.69%93,229
Nov 19, 20253,220.003,260.003,200.003,250.003,250.000.78%93,195
Nov 18, 20253,265.003,270.003,225.003,225.003,225.00-1.53%41,924
Nov 17, 20253,275.003,280.003,240.003,275.003,275.00-29,797
Nov 14, 20253,280.003,285.003,250.003,275.003,275.00-0.30%54,290
Nov 13, 20253,260.003,290.003,255.003,285.003,285.000.61%31,733
Nov 12, 20253,240.003,265.003,205.003,265.003,265.001.40%91,004
Nov 11, 20253,230.003,250.003,205.003,220.003,220.00-0.31%30,801
Nov 10, 20253,200.003,240.003,165.003,230.003,230.001.25%76,220
Nov 7, 20253,190.003,190.003,155.003,190.003,190.00-54,569
Nov 6, 20253,180.003,200.003,155.003,190.003,190.000.31%51,792
Nov 5, 20253,175.003,180.003,105.003,180.003,180.00-0.16%129,459
Nov 4, 20253,210.003,220.003,155.003,185.003,185.00-0.16%82,019
Nov 3, 20253,230.003,255.003,190.003,190.003,190.00-1.69%109,045
Oct 31, 20253,230.003,250.003,230.003,245.003,245.00-0.15%33,469
Oct 30, 20253,270.003,270.003,225.003,250.003,250.00-1.07%68,950
Oct 29, 20253,275.003,285.003,260.003,285.003,285.000.15%31,095
Oct 28, 20253,265.003,285.003,255.003,280.003,280.000.46%45,617
Oct 27, 20253,255.003,270.003,245.003,265.003,265.000.31%50,919
Oct 24, 20253,265.003,265.003,240.003,255.003,255.00-0.15%64,717
Oct 23, 20253,270.003,275.003,245.003,260.003,260.00-0.15%23,749
Oct 22, 20253,265.003,270.003,225.003,265.003,265.000.31%64,849
Oct 21, 20253,260.003,275.003,225.003,255.003,255.000.15%69,385
Oct 20, 20253,245.003,255.003,220.003,250.003,250.000.46%38,820
Oct 17, 20253,245.003,245.003,220.003,235.003,235.00-0.31%42,457
Oct 16, 20253,250.003,255.003,235.003,245.003,245.00-35,315
Oct 15, 20253,250.003,250.003,225.003,245.003,245.000.15%42,605
Oct 14, 20253,245.003,260.003,220.003,240.003,240.00-137,736
Oct 13, 20253,180.003,250.003,180.003,240.003,240.000.62%103,828
Oct 10, 20253,250.003,275.003,205.003,220.003,220.00-0.62%85,234
Oct 2, 20253,245.003,245.003,195.003,240.003,240.00-0.15%59,919
Oct 1, 20253,235.003,250.003,025.003,245.003,245.000.31%71,983
Sep 30, 20253,250.003,250.003,200.003,235.003,235.00-0.15%67,803
Sep 29, 20253,195.003,245.003,190.003,240.003,240.001.25%22,985
Sep 26, 20253,220.003,220.003,185.003,200.003,200.00-0.62%65,638
Sep 25, 20253,230.003,240.003,205.003,220.003,220.00-0.31%29,982
Sep 24, 20253,230.003,230.003,210.003,230.003,230.00-44,846
Sep 23, 20253,240.003,250.003,220.003,230.003,230.00-0.31%36,599
Sep 22, 20253,220.003,250.003,220.003,240.003,240.00-0.15%79,703
Sep 19, 20253,265.003,265.003,225.003,245.003,245.00-0.15%52,717
Sep 18, 20253,245.003,260.003,215.003,250.003,250.000.62%51,505
Sep 17, 20253,250.003,250.003,210.003,230.003,230.00-0.62%55,494
Sep 16, 20253,260.003,260.003,225.003,250.003,250.000.31%43,774
Sep 15, 20253,220.003,255.003,205.003,240.003,240.00-57,822
Sep 12, 20253,250.003,265.003,210.003,240.003,240.00-0.31%38,576
Sep 11, 20253,275.003,275.003,240.003,250.003,250.00-0.61%26,752
Sep 10, 20253,250.003,270.003,235.003,270.003,270.000.62%39,574
Sep 9, 20253,215.003,265.003,215.003,250.003,250.00-37,052
Sep 8, 20253,230.003,250.003,210.003,250.003,250.000.46%19,214
Sep 5, 20253,240.003,240.003,215.003,235.003,235.00-0.15%10,662
Sep 4, 20253,205.003,260.003,205.003,240.003,240.00-18,669
Sep 3, 20253,250.003,250.003,210.003,240.003,240.000.47%14,390
Sep 2, 20253,245.003,245.003,190.003,225.003,225.000.16%29,653
Sep 1, 20253,200.003,220.003,175.003,220.003,220.000.31%47,323
Aug 29, 20253,240.003,245.003,200.003,210.003,210.00-0.62%59,796
Aug 28, 20253,205.003,230.003,185.003,230.003,230.000.78%26,225
Aug 27, 20253,205.003,225.003,190.003,205.003,205.00-28,099
Aug 26, 20253,245.003,245.003,205.003,205.003,205.00-1.23%39,649
Aug 25, 20253,245.003,290.003,205.003,245.003,245.00-28,752
Aug 22, 20253,260.003,300.003,225.003,245.003,245.000.15%40,332
Aug 21, 20253,250.003,265.003,230.003,240.003,240.00-0.77%79,356
Aug 20, 20253,250.003,275.003,165.003,265.003,265.00-0.31%216,472
Aug 19, 20253,300.003,300.003,225.003,275.003,275.00-0.15%99,674
Aug 18, 20253,340.003,340.003,270.003,280.003,280.00-1.94%43,324
Aug 14, 20253,335.003,350.003,295.003,345.003,345.000.15%34,893
Aug 13, 20253,340.003,340.003,285.003,340.003,340.000.60%54,640
Aug 12, 20253,325.003,330.003,290.003,320.003,320.000.45%15,935
Aug 11, 20253,300.003,305.003,260.003,305.003,305.000.30%27,359
Aug 8, 20253,305.003,320.003,280.003,295.003,295.00-37,819
Aug 7, 20253,310.003,350.003,275.003,295.003,295.00-15,232
Aug 6, 20253,245.003,305.003,245.003,295.003,295.000.76%35,833
Aug 5, 20253,290.003,290.003,255.003,270.003,270.000.15%27,219
Aug 4, 20253,250.003,280.003,205.003,265.003,265.001.08%38,457
Aug 1, 20253,280.003,280.003,195.003,230.003,230.00-1.52%99,198
Jul 31, 20253,275.003,290.003,245.003,280.003,280.000.15%32,198
Jul 30, 20253,275.003,300.003,255.003,275.003,275.00-37,342
Jul 29, 20253,250.003,350.003,190.003,275.003,275.000.77%65,842
Jul 28, 20253,385.003,385.003,220.003,250.003,250.00-2.69%106,154
Jul 25, 20253,325.003,350.003,280.003,340.003,340.00-0.30%62,271
Jul 24, 20253,360.003,395.003,290.003,350.003,350.00-0.89%101,424
Jul 23, 20253,450.003,450.003,340.003,380.003,380.00-1.02%136,144
Jul 22, 20253,455.003,485.003,370.003,415.003,415.00-0.44%155,694
Jul 21, 20253,480.003,480.003,400.003,430.003,430.00-1.44%93,245
Jul 18, 20253,475.003,550.003,455.003,480.003,480.00-1.14%97,593
Jul 17, 20253,485.003,530.003,400.003,520.003,520.001.44%182,717
Jul 16, 20253,495.003,495.003,440.003,470.003,470.00-0.57%57,662
Jul 15, 20253,560.003,560.003,440.003,490.003,490.00-1.55%149,396
Jul 14, 20253,520.003,580.003,495.003,545.003,545.001.00%158,862
Jul 11, 20253,535.003,630.003,490.003,510.003,510.001.30%328,992