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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	1,974	2,000	2,000	2,010	1,974	48,972
July 02, 2025	1,971	1,973	1,973	2,070	1,940	175,414
July 01, 2025	1,996	1,976	1,976	2,000	1,961	87,896
June 30, 2025	2,005	1,994	1,994	2,030	1,993	62,975
June 27, 2025	2,020	2,005	2,005	2,020	1,995	52,306
June 26, 2025	2,030	2,010	2,010	2,030	1,997	59,863
June 25, 2025	2,005	2,030	2,030	2,035	1,996	75,936
June 24, 2025	2,030	2,010	2,010	2,035	1,999	120,672
June 23, 2025	2,050	2,010	2,010	2,050	2,000	98,895
June 20, 2025	2,075	2,050	2,050	2,075	2,020	99,142
June 19, 2025	2,055	2,050	2,050	2,140	2,040	39,104
June 18, 2025	2,040	2,055	2,055	2,055	2,025	39,096
June 17, 2025	2,060	2,035	2,035	2,080	2,030	56,723
June 16, 2025	2,035	2,060	2,060	2,060	2,020	64,637
June 13, 2025	2,100	2,065	2,065	2,115	2,035	123,694
June 12, 2025	2,100	2,100	2,100	2,125	2,090	74,919
June 11, 2025	2,105	2,110	2,110	2,135	2,105	49,222
June 10, 2025	2,130	2,105	2,105	2,160	2,100	121,121
June 09, 2025	2,080	2,100	2,100	2,185	2,080	80,809
June 05, 2025	2,075	2,100	2,100	2,130	2,075	96,519
June 04, 2025	2,060	2,095	2,095	2,095	2,035	113,850
June 02, 2025	2,060	2,060	2,060	2,070	2,050	52,763
May 30, 2025	2,095	2,060	2,060	2,095	2,060	61,906
May 29, 2025	2,065	2,095	2,095	2,120	2,065	92,615
May 28, 2025	2,055	2,065	2,065	2,080	2,040	66,968
May 27, 2025	2,085	2,050	2,050	2,085	2,050	87,342
May 26, 2025	2,090	2,075	2,075	2,110	2,060	94,150
May 23, 2025	2,025	2,080	2,080	2,125	2,020	160,487
May 22, 2025	2,040	2,020	2,020	2,065	2,010	69,818

ChinYang Chemical Corporation (051630.KS) KSC