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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,700	2,600	2,600	2,700	2,505	120,102
December 23, 2025	2,630	2,675	2,675	2,735	2,630	76,277
December 22, 2025	2,720	2,650	2,650	2,740	2,620	143,655
December 19, 2025	2,710	2,730	2,730	2,765	2,670	54,203
December 18, 2025	2,760	2,735	2,735	2,760	2,650	62,741
December 17, 2025	2,755	2,785	2,785	2,800	2,520	369,899
December 16, 2025	2,870	2,755	2,755	2,900	2,730	270,994
December 15, 2025	3,000	2,900	2,900	3,035	2,840	370,019
December 12, 2025	3,120	3,005	3,005	3,120	2,985	174,687
December 11, 2025	2,985	3,110	3,110	3,170	2,985	191,287
December 10, 2025	2,930	2,975	2,975	3,040	2,915	69,794
December 09, 2025	2,980	2,925	2,925	2,980	2,870	146,488
December 08, 2025	2,915	2,985	2,985	3,095	2,885	220,809
December 05, 2025	2,755	2,930	2,930	2,950	2,695	283,944
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

ChinYang Chemical Corporation (051630.KS) KSC