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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ChinYang Chemical Corporation (051630.KS) KSC