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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ChinYang Chemical Corporation (051630.KS) KSC