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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,750	2,715	2,715	2,780	2,685	39,073
December 03, 2025	2,720	2,740	2,740	2,740	2,635	101,473
December 02, 2025	2,515	2,730	2,730	2,765	2,505	272,307
December 01, 2025	2,575	2,505	2,505	2,625	2,445	262,332
November 28, 2025	2,605	2,575	2,575	2,610	2,535	85,767
November 27, 2025	2,630	2,590	2,590	2,650	2,580	103,674
November 26, 2025	2,630	2,630	2,630	2,675	2,575	72,820
November 25, 2025	2,695	2,650	2,650	2,695	2,595	88,542
November 24, 2025	2,605	2,685	2,685	2,745	2,605	90,375
November 21, 2025	2,700	2,635	2,635	2,705	2,595	91,230
November 20, 2025	2,570	2,715	2,715	2,720	2,570	60,846
November 19, 2025	2,670	2,610	2,610	2,685	2,590	82,347
November 18, 2025	2,720	2,670	2,670	2,750	2,665	53,845
November 17, 2025	2,730	2,725	2,725	2,745	2,660	72,070
November 14, 2025	2,675	2,725	2,725	2,760	2,590	226,476
November 13, 2025	2,650	2,680	2,680	2,710	2,620	89,013
November 12, 2025	2,540	2,620	2,620	2,660	2,535	130,254
November 11, 2025	2,560	2,550	2,550	2,595	2,520	88,121
November 10, 2025	2,555	2,560	2,560	2,590	2,430	188,187
November 07, 2025	2,505	2,585	2,585	2,690	2,500	223,891
November 06, 2025	2,485	2,545	2,545	2,570	2,455	131,179
November 05, 2025	2,450	2,495	2,495	2,520	2,385	119,468
November 04, 2025	2,490	2,480	2,480	2,540	2,320	108,474
November 03, 2025	2,755	2,525	2,525	2,755	2,400	521,897
October 31, 2025	2,680	2,755	2,755	2,790	2,670	139,455
October 30, 2025	2,715	2,680	2,680	2,775	2,650	140,472
October 29, 2025	2,730	2,725	2,725	2,780	2,690	181,386
October 28, 2025	2,665	2,730	2,730	2,805	2,590	306,672
October 27, 2025	2,800	2,685	2,685	2,820	2,555	529,600
October 24, 2025	3,400	2,735	2,735	3,400	2,685	2.82M
October 23, 2025	3,250	3,465	3,465	3,515	3,250	279,594
October 22, 2025	3,240	3,275	3,275	3,335	3,175	135,345
October 21, 2025	3,375	3,230	3,230	3,410	3,210	289,949
October 20, 2025	3,220	3,365	3,365	3,370	3,120	317,782
October 17, 2025	2,830	3,190	3,190	3,250	2,830	378,378
October 16, 2025	3,040	2,890	2,890	3,040	2,860	290,118
October 15, 2025	3,105	3,080	3,080	3,210	3,025	102,884
October 14, 2025	3,170	3,110	3,110	3,215	2,940	277,555
October 13, 2025	2,870	3,210	3,210	3,210	2,805	655,826
October 10, 2025	2,500	2,885	2,885	2,885	2,490	842,989
October 02, 2025	2,420	2,480	2,480	2,575	2,415	245,229
October 01, 2025	2,370	2,420	2,420	2,445	2,335	114,039
September 30, 2025	2,395	2,380	2,380	2,400	2,365	35,983
September 29, 2025	2,295	2,380	2,380	2,415	2,295	127,552
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

ChinYang Chemical Corporation (051630.KS) KSC