ChinYang Chemical Corporation - 051630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,315	2,320	2,320	2,320	2,240	92,887
September 25, 2025	2,310	2,305	2,305	2,340	2,255	115,429
September 24, 2025	2,330	2,310	2,310	2,335	2,265	107,417
September 23, 2025	2,330	2,335	2,335	2,395	2,295	84,948
September 22, 2025	2,310	2,330	2,330	2,415	2,285	118,827
September 19, 2025	2,400	2,340	2,340	2,420	2,290	278,680
September 18, 2025	2,230	2,355	2,355	2,450	2,205	924,820
September 17, 2025	2,150	2,220	2,220	2,245	2,130	271,514
September 16, 2025	2,125	2,155	2,155	2,160	2,125	66,027
September 15, 2025	2,170	2,145	2,145	2,170	2,135	103,104
September 12, 2025	2,080	2,160	2,160	2,175	2,055	389,788
September 11, 2025	2,000	2,065	2,065	2,070	1,998	141,072
September 10, 2025	1,996	2,000	2,000	2,010	1,965	49,337
September 09, 2025	1,989	1,996	1,996	1,997	1,981	37,103
September 08, 2025	1,975	1,989	1,989	1,991	1,970	66,115
September 05, 2025	1,939	1,974	1,974	1,984	1,939	32,991
September 04, 2025	1,940	1,939	1,939	1,969	1,937	31,680
September 03, 2025	1,974	1,949	1,949	1,983	1,923	83,564
September 02, 2025	1,960	1,974	1,974	1,986	1,945	47,657
September 01, 2025	1,970	1,970	1,970	1,989	1,953	67,814
August 29, 2025	1,993	1,984	1,984	2,000	1,971	25,419
August 28, 2025	1,981	1,990	1,990	2,000	1,973	19,635
August 27, 2025	1,986	1,981	1,981	1,999	1,975	9,956
August 26, 2025	1,989	1,992	1,992	1,995	1,971	36,448
August 25, 2025	1,969	1,989	1,989	2,000	1,969	31,670
August 22, 2025	1,981	1,985	1,985	2,005	1,971	19,854
August 21, 2025	1,953	1,981	1,981	2,025	1,953	98,863
August 20, 2025	1,951	1,953	1,953	1,963	1,928	98,674
August 19, 2025	1,970	1,950	1,950	1,972	1,949	54,023
August 18, 2025	1,950	1,958	1,958	1,970	1,943	89,787
August 14, 2025	1,944	1,950	1,950	1,973	1,943	38,352
August 13, 2025	1,960	1,958	1,958	1,978	1,949	96,542
August 12, 2025	1,971	1,958	1,958	1,989	1,958	70,613
August 11, 2025	1,985	1,985	1,985	1,987	1,971	22,556
August 08, 2025	1,975	1,985	1,985	1,996	1,970	35,549
August 07, 2025	1,992	1,975	1,975	1,999	1,975	12,172
August 06, 2025	1,999	1,981	1,981	1,999	1,976	15,906
August 05, 2025	1,994	1,995	1,995	2,005	1,967	45,535
August 04, 2025	1,943	1,973	1,973	1,980	1,943	37,332
August 01, 2025	1,992	1,942	1,942	1,993	1,940	79,888
July 31, 2025	2,000	1,993	1,993	2,000	1,974	14,290
July 30, 2025	2,005	1,993	1,993	2,005	1,977	31,320
July 29, 2025	1,997	1,993	1,993	2,000	1,971	34,349
July 28, 2025	1,987	1,997	1,997	2,000	1,982	20,875
July 25, 2025	1,997	2,005	2,005	2,015	1,984	74,154
July 24, 2025	2,025	2,000	2,000	2,035	2,000	42,516
July 23, 2025	2,005	2,010	2,010	2,205	2,000	637,107
July 22, 2025	2,020	2,020	2,020	2,040	2,000	51,619
July 21, 2025	2,035	2,020	2,020	2,045	2,010	70,225
July 18, 2025	2,010	2,020	2,020	2,030	2,010	23,998
July 17, 2025	2,030	2,020	2,020	2,030	1,996	29,753
July 16, 2025	2,010	2,005	2,005	2,030	1,991	33,964
July 15, 2025	2,015	2,010	2,010	2,020	1,991	39,223
July 14, 2025	2,015	2,015	2,015	2,030	2,000	32,492
July 11, 2025	2,020	2,015	2,015	2,030	2,000	34,291
July 10, 2025	1,995	2,015	2,015	2,020	1,991	45,590
July 09, 2025	2,010	2,015	2,015	2,015	1,980	26,079
July 08, 2025	1,983	1,995	1,995	2,000	1,981	23,893
July 07, 2025	2,020	1,983	1,983	2,020	1,983	32,906
July 04, 2025	1,990	2,000	2,000	2,040	1,986	30,891

ChinYang Chemical Corporation (051630.KS) KSC