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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	2,390	2,380	2,380	2,390	2,300	81,758
February 26, 2026	2,470	2,370	2,370	2,470	2,370	105,094
February 25, 2026	2,515	2,480	2,480	2,540	2,425	116,021
February 24, 2026	2,530	2,515	2,515	2,545	2,470	112,602
February 23, 2026	2,480	2,515	2,515	2,530	2,465	147,326
February 20, 2026	2,555	2,480	2,480	2,655	2,465	199,027
February 19, 2026	2,285	2,575	2,575	2,590	2,280	481,094
February 13, 2026	2,260	2,255	2,255	2,290	2,215	50,353
February 12, 2026	2,235	2,250	2,250	2,300	2,210	71,985
February 11, 2026	2,230	2,235	2,235	2,255	2,175	62,223
February 10, 2026	2,100	2,230	2,230	2,265	2,090	118,489
February 09, 2026	2,145	2,090	2,090	2,175	2,075	137,733
February 06, 2026	2,160	2,130	2,130	2,180	2,065	69,827
February 05, 2026	2,230	2,155	2,155	2,230	2,155	56,117
February 04, 2026	2,225	2,215	2,215	2,225	2,140	97,517
February 03, 2026	2,175	2,150	2,150	2,175	2,115	55,046
February 02, 2026	2,140	2,145	2,145	2,200	2,085	320,286
January 30, 2026	2,365	2,235	2,235	2,375	2,190	278,849
January 29, 2026	2,415	2,415	2,415	2,430	2,310	222,906
January 28, 2026	2,485	2,435	2,435	2,500	2,410	135,670
January 27, 2026	2,470	2,485	2,485	2,510	2,450	76,526
January 26, 2026	2,590	2,530	2,530	2,590	2,500	54,200
January 23, 2026	2,545	2,590	2,590	2,610	2,530	54,532
January 22, 2026	2,465	2,545	2,545	2,570	2,420	55,044
January 21, 2026	2,470	2,465	2,465	2,475	2,395	53,285
January 20, 2026	2,405	2,470	2,470	2,530	2,395	89,832
January 19, 2026	2,455	2,390	2,390	2,495	2,345	183,832
January 16, 2026	2,360	2,455	2,455	2,470	2,360	82,647
January 15, 2026	2,380	2,375	2,375	2,380	2,315	35,071
January 14, 2026	2,405	2,380	2,380	2,415	2,360	66,611
January 13, 2026	2,470	2,400	2,400	2,495	2,345	199,071
January 12, 2026	2,420	2,470	2,470	2,515	2,415	54,279
January 09, 2026	2,435	2,435	2,435	2,460	2,395	42,369
January 08, 2026	2,535	2,435	2,435	2,555	2,400	170,205
January 07, 2026	2,480	2,530	2,530	2,610	2,480	206,665
January 06, 2026	2,480	2,485	2,485	2,515	2,450	73,723
January 05, 2026	2,770	2,470	2,470	2,770	2,470	559,223
January 02, 2026	2,725	2,775	2,775	2,915	2,710	142,759
December 30, 2025	2,575	2,700	2,700	2,735	2,570	105,861
December 29, 2025	2,545	2,600	2,600	2,630	2,545	47,938
December 26, 2025	2,600	2,590	2,590	2,615	2,515	67,940
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

ChinYang Chemical Corporation (051630.KS) KSC