Skip to main content
Chinyang Holdings Corp. (KRX:100250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+10.00 (0.32%)
Apr 29, 2026, 3:30 PM KST

Chinyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,080.003,135.003,070.003,090.003,090.000.32%48,335
Apr 28, 20263,070.003,100.003,065.003,080.003,080.000.33%30,370
Apr 27, 20263,085.003,090.003,060.003,070.003,070.00-0.32%55,500
Apr 24, 20263,040.003,085.003,040.003,080.003,080.000.82%27,463
Apr 23, 20263,065.003,070.003,040.003,055.003,055.00-0.33%67,223
Apr 22, 20263,070.003,075.003,035.003,065.003,065.000.49%69,373
Apr 21, 20263,075.003,090.003,035.003,050.003,050.00-0.65%77,876
Apr 20, 20263,075.003,090.003,060.003,070.003,070.00-0.81%76,276
Apr 17, 20263,090.003,110.003,070.003,095.003,095.000.16%48,578
Apr 16, 20263,080.003,110.003,080.003,090.003,090.000.32%41,285
Apr 15, 20263,085.003,095.003,025.003,080.003,080.00-0.16%37,072
Apr 14, 20263,040.003,090.003,040.003,085.003,085.000.98%48,353
Apr 13, 20263,045.003,060.003,040.003,055.003,055.000.33%21,199
Apr 10, 20263,045.003,065.003,035.003,045.003,045.00-38,431
Apr 9, 20263,030.003,050.002,995.003,045.003,045.000.50%30,813
Apr 8, 20263,020.003,040.003,000.003,030.003,030.001.17%63,820
Apr 7, 20262,990.003,015.002,990.002,995.002,995.000.17%22,340
Apr 6, 20263,010.003,030.002,980.002,990.002,990.00-0.66%79,623
Apr 3, 20262,995.003,020.002,990.003,010.003,010.001.35%56,903
Apr 2, 20263,030.003,030.002,965.002,970.002,970.00-0.34%55,748
Apr 1, 20262,965.003,015.002,965.002,980.002,980.000.34%71,239
Mar 31, 20262,995.003,005.002,950.002,970.002,970.00-0.83%72,971
Mar 30, 20263,000.003,010.002,965.002,995.002,995.00-0.17%43,526
Mar 27, 20262,995.003,025.002,980.003,000.003,000.00-0.33%80,426
Mar 26, 20263,030.003,030.002,980.003,010.003,010.000.17%80,793
Mar 25, 20262,980.003,025.002,920.003,005.003,005.000.84%155,318
Mar 24, 20262,950.002,985.002,935.002,980.002,980.001.02%103,169
Mar 23, 20262,980.003,020.002,945.002,950.002,950.00-2.64%223,531
Mar 20, 20263,030.003,040.003,015.003,030.003,030.000.83%22,365
Mar 19, 20263,030.003,030.003,000.003,005.003,005.00-0.99%83,358
Mar 18, 20263,075.003,075.003,015.003,035.003,035.000.33%36,756
Mar 17, 20263,055.003,070.003,020.003,025.003,025.00-24,518
Mar 16, 20263,050.003,050.003,005.003,025.003,025.00-0.33%53,993
Mar 13, 20263,000.003,060.002,995.003,035.003,035.000.33%42,877
Mar 12, 20263,030.003,040.003,020.003,025.003,025.000.67%25,291
Mar 11, 20263,040.003,055.003,005.003,005.003,005.00-0.66%51,481
Mar 10, 20262,990.003,040.002,985.003,025.003,025.001.85%84,823
Mar 9, 20262,985.002,995.002,935.002,970.002,970.00-1.66%128,270
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