Skip to main content
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,960.00
-60.00 (-1.99%)
Last updated: Mar 9, 2026, 2:43 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,000.003,045.002,960.003,020.003,020.00-0.33%262,584
Mar 5, 20263,005.003,080.002,995.003,030.003,030.000.83%183,144
Mar 4, 20263,100.003,120.002,935.003,005.003,005.00-3.06%189,166
Mar 3, 20263,100.003,170.003,085.003,100.003,100.00-1.12%80,163
Feb 27, 20263,125.003,180.003,110.003,135.003,135.00-86,674
Feb 26, 20263,170.003,180.003,125.003,135.003,135.00-1.42%162,200
Feb 25, 20263,195.003,210.003,175.003,180.003,180.00-0.47%56,831
Feb 24, 20263,195.003,210.003,170.003,195.003,195.00-0.78%53,024
Feb 23, 20263,230.003,255.003,200.003,220.003,220.00-0.31%128,798
Feb 20, 20263,210.003,260.003,210.003,230.003,230.00-0.46%73,685
Feb 19, 20263,250.003,255.003,210.003,245.003,245.000.31%73,030
Feb 13, 20263,240.003,280.003,155.003,235.003,235.00-0.15%152,874
Feb 12, 20263,200.003,255.003,195.003,240.003,240.001.09%105,935
Feb 11, 20263,240.003,250.003,185.003,205.003,205.00-1.08%70,618
Feb 10, 20263,160.003,240.003,125.003,240.003,240.002.53%221,221
Feb 9, 20263,025.003,200.003,025.003,160.003,160.004.81%337,409
Feb 6, 20263,020.003,030.002,970.003,015.003,015.00-0.50%92,583
Feb 5, 20263,015.003,070.003,005.003,030.003,030.000.83%95,998
Feb 4, 20262,940.003,010.002,940.003,005.003,005.001.35%123,640
Feb 3, 20262,940.002,965.002,920.002,965.002,965.001.19%72,733
Feb 2, 20262,940.002,965.002,910.002,930.002,930.00-0.34%70,719
Jan 30, 20262,960.002,965.002,930.002,940.002,940.00-0.68%47,381
Jan 29, 20262,925.002,965.002,905.002,960.002,960.000.85%110,961
Jan 28, 20262,960.002,960.002,925.002,935.002,935.00-0.68%51,855
Jan 27, 20262,950.002,990.002,925.002,955.002,955.000.17%70,536
Jan 26, 20262,960.002,970.002,925.002,950.002,950.000.17%91,762
Jan 23, 20262,920.002,960.002,900.002,945.002,945.000.68%57,551
Jan 22, 20262,905.002,940.002,905.002,925.002,925.000.17%38,080
Jan 21, 20262,905.002,950.002,905.002,920.002,920.00-1.18%47,555
Jan 20, 20262,940.002,970.002,920.002,955.002,955.000.51%143,332
Jan 19, 20262,970.002,970.002,910.002,940.002,940.00-1.01%102,438
Jan 16, 20263,100.003,100.002,905.002,970.002,970.00-6.75%312,903
Jan 15, 20263,135.003,235.003,135.003,185.003,067.860.63%261,617
Jan 14, 20263,020.003,180.003,015.003,165.003,048.593.94%162,724
Jan 13, 20263,055.003,055.003,000.003,045.002,933.00-0.33%82,018
Jan 12, 20263,080.003,085.003,030.003,055.002,942.64-0.81%56,432
Jan 9, 20263,040.003,080.003,015.003,080.002,966.721.32%48,156
Jan 8, 20263,075.003,075.003,025.003,040.002,928.19-1.14%112,370
Jan 7, 20263,090.003,090.003,020.003,075.002,961.900.33%97,256
Jan 6, 20263,060.003,080.003,050.003,065.002,952.27-0.16%54,027
Jan 5, 20263,110.003,135.003,025.003,070.002,957.09-0.97%98,604
Jan 2, 20263,180.003,180.003,085.003,100.002,985.98-2.52%169,916
Dec 30, 20253,210.003,210.003,125.003,180.003,063.04-91,484
Dec 29, 20253,205.003,240.003,160.003,180.003,063.04-2.15%96,427
Dec 26, 20253,305.003,325.003,250.003,250.002,985.98-1.66%103,716
Dec 24, 20253,305.003,310.003,250.003,305.003,036.510.30%51,671
Dec 23, 20253,340.003,340.003,280.003,295.003,027.33-1.35%76,467
Dec 22, 20253,370.003,385.003,330.003,340.003,068.67-0.89%98,069
Dec 19, 20253,330.003,370.003,320.003,370.003,096.231.35%61,269
Dec 18, 20253,335.003,335.003,290.003,325.003,054.89-0.15%76,627
Dec 17, 20253,315.003,335.003,280.003,330.003,059.480.45%75,381
Dec 16, 20253,385.003,385.003,310.003,315.003,045.70-1.78%65,375
Dec 15, 20253,345.003,425.003,335.003,375.003,100.830.90%172,816
Dec 12, 20253,315.003,360.003,265.003,345.003,073.261.52%124,504
Dec 11, 20253,295.003,310.003,260.003,295.003,027.330.61%75,623
Dec 10, 20253,215.003,305.003,210.003,275.003,008.951.87%143,598
Dec 9, 20253,195.003,215.003,160.003,215.002,953.831.42%78,032
Dec 8, 20253,235.003,235.003,135.003,170.002,912.48-5.51%409,982
Dec 5, 20253,390.003,390.003,325.003,355.003,082.45-0.45%116,343
Dec 4, 20253,370.003,395.003,340.003,370.003,096.23-47,758
Dec 3, 20253,330.003,385.003,330.003,370.003,096.231.35%103,751
Dec 2, 20253,315.003,350.003,315.003,325.003,054.89-0.15%40,440
Dec 1, 20253,340.003,360.003,295.003,330.003,059.48-0.30%53,295
Nov 28, 20253,310.003,350.003,290.003,340.003,068.670.91%39,495
Nov 27, 20253,310.003,325.003,280.003,310.003,041.110.46%30,817
Nov 26, 20253,280.003,315.003,270.003,295.003,027.330.61%56,892
Nov 25, 20253,240.003,275.003,240.003,275.003,008.950.31%33,808
Nov 24, 20253,290.003,295.003,245.003,265.002,999.76-0.46%15,420
Nov 21, 20253,270.003,290.003,235.003,280.003,013.54-0.76%42,136
Nov 20, 20253,255.003,310.003,250.003,305.003,036.511.69%93,343
Nov 19, 20253,220.003,260.003,200.003,250.002,985.980.78%93,195
Nov 18, 20253,265.003,270.003,225.003,225.002,963.01-1.53%41,924
Nov 17, 20253,275.003,280.003,240.003,275.003,008.95-29,797
Nov 14, 20253,280.003,285.003,250.003,275.003,008.95-0.30%54,290
Nov 13, 20253,260.003,290.003,255.003,285.003,018.140.61%31,733
Nov 12, 20253,240.003,265.003,205.003,265.002,999.761.40%91,004
Nov 11, 20253,230.003,250.003,205.003,220.002,958.42-0.31%30,801
Nov 10, 20253,200.003,240.003,165.003,230.002,967.611.25%76,220
Nov 7, 20253,190.003,190.003,155.003,190.002,930.86-54,569
Nov 6, 20253,180.003,200.003,155.003,190.002,930.860.31%51,792
Nov 5, 20253,175.003,180.003,105.003,180.002,921.67-0.16%129,459
Nov 4, 20253,210.003,220.003,155.003,185.002,926.26-0.16%82,019
Nov 3, 20253,230.003,255.003,190.003,190.002,930.86-1.69%109,045
Oct 31, 20253,230.003,250.003,230.003,245.002,981.39-0.15%33,469
Oct 30, 20253,270.003,270.003,225.003,250.002,985.98-1.07%68,950
Oct 29, 20253,275.003,285.003,260.003,285.003,018.140.15%31,095
Oct 28, 20253,265.003,285.003,255.003,280.003,013.540.46%45,617
Oct 27, 20253,255.003,270.003,245.003,265.002,999.760.31%50,919
Oct 24, 20253,265.003,265.003,240.003,255.002,990.58-0.15%64,717
Oct 23, 20253,270.003,275.003,245.003,260.002,995.17-0.15%23,749
Oct 22, 20253,265.003,270.003,225.003,265.002,999.760.31%64,849
Oct 21, 20253,260.003,275.003,225.003,255.002,990.580.15%69,385
Oct 20, 20253,245.003,255.003,220.003,250.002,985.980.46%38,820
Oct 17, 20253,245.003,245.003,220.003,235.002,972.20-0.31%42,457
Oct 16, 20253,250.003,255.003,235.003,245.002,981.39-35,315
Oct 15, 20253,250.003,250.003,225.003,245.002,981.390.15%42,605
Oct 14, 20253,245.003,260.003,220.003,240.002,976.79-137,736
Oct 13, 20253,180.003,250.003,180.003,240.002,976.790.62%103,828
Oct 10, 20253,250.003,275.003,205.003,220.002,958.42-0.62%85,234
Oct 2, 20253,245.003,245.003,195.003,240.002,976.79-0.15%59,919