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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	2,030	2,040	2,040	2,070	2,030	44,002
May 20, 2025	2,055	2,040	2,040	2,075	2,005	71,884
May 19, 2025	2,030	2,055	2,055	2,065	2,025	123,877
May 16, 2025	2,070	2,030	2,030	2,075	2,005	175,601
May 15, 2025	2,115	2,070	2,070	2,115	2,065	181,056
May 14, 2025	2,130	2,115	2,115	2,140	2,090	146,677
May 13, 2025	2,150	2,125	2,125	2,170	2,115	164,541
May 12, 2025	2,115	2,160	2,160	2,195	2,115	138,929
May 09, 2025	2,190	2,115	2,115	2,190	2,115	128,389
May 08, 2025	2,160	2,155	2,155	2,175	2,130	108,486
May 07, 2025	2,170	2,155	2,155	2,195	2,105	139,667
May 02, 2025	2,120	2,170	2,170	2,190	2,085	216,341
April 30, 2025	2,160	2,115	2,115	2,165	2,090	385,482
April 29, 2025	2,165	2,160	2,160	2,190	2,140	215,715
April 28, 2025	2,240	2,165	2,165	2,240	2,160	284,849
April 25, 2025	2,255	2,240	2,240	2,255	2,225	249,270
April 24, 2025	2,210	2,230	2,230	2,290	2,205	536,645
April 23, 2025	2,195	2,210	2,210	2,220	2,165	324,279
April 22, 2025	2,190	2,185	2,185	2,210	2,155	422,759
April 21, 2025	2,280	2,190	2,190	2,280	2,185	711,252
April 18, 2025	2,295	2,285	2,285	2,320	2,240	763,360
April 17, 2025	2,300	2,285	2,285	2,315	2,240	665,464
April 16, 2025	2,430	2,285	2,285	2,440	2,280	1.78M
April 15, 2025	2,600	2,415	2,415	2,600	2,415	5.26M
April 14, 2025	3,000	3,000	3,000	3,000	3,000	182,063
April 11, 2025	4,950	4,285	4,285	4,950	4,170	1.8M
April 10, 2025	5,010	4,920	4,920	5,230	4,515	1.42M
April 09, 2025	5,900	4,970	4,970	5,940	4,775	3.09M
April 08, 2025	4,585	5,870	5,870	5,870	4,245	6.81M
April 07, 2025	4,030	4,520	4,520	5,100	3,860	4.38M
April 04, 2025	3,180	4,095	4,095	4,095	2,930	3.32M
April 03, 2025	3,275	3,150	3,150	3,380	3,105	335,568

ChinYang Chemical Corporation (051630.KS) KSC