CHIN YANG INDUSTRY Co., Ltd. 003780
KRX · South Korea · Process Industries
KRW 4,135.00-40.00 (-0.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,135.00 | -0.96% | KRW 4,165.00 | KRW 4,170.00 | KRW 4,115.00 | 95.41K |
| 2026-10-01 | KRW 4,175.00 | -5.11% | KRW 4,360.00 | KRW 4,360.00 | KRW 4,070.00 | 193.63K |
| 2026-09-30 | KRW 4,400.00 | -0.68% | KRW 4,420.00 | KRW 4,465.00 | KRW 4,340.00 | 40.32K |
| 2026-09-29 | KRW 4,430.00 | +1.03% | KRW 4,385.00 | KRW 4,440.00 | KRW 4,290.00 | 27.05K |
| 2026-09-28 | KRW 4,385.00 | +2.33% | KRW 4,300.00 | KRW 4,470.00 | KRW 4,250.00 | 79.50K |
| 2026-09-23 | KRW 4,285.00 | +0.82% | KRW 4,305.00 | KRW 4,350.00 | KRW 4,200.00 | 39.08K |
| 2026-09-22 | KRW 4,250.00 | -1.28% | KRW 4,305.00 | KRW 4,360.00 | KRW 4,250.00 | 40.76K |
| 2026-09-21 | KRW 4,305.00 | -1.94% | KRW 4,400.00 | KRW 4,460.00 | KRW 4,300.00 | 71.57K |
| 2026-09-18 | KRW 4,390.00 | -2.98% | KRW 4,465.00 | KRW 4,495.00 | KRW 4,350.00 | 191.18K |
| 2026-09-17 | KRW 4,525.00 | +12.14% | KRW 4,120.00 | KRW 4,625.00 | KRW 4,110.00 | 1.12M |
| 2026-09-16 | KRW 4,035.00 | +3.07% | KRW 3,940.00 | KRW 4,070.00 | KRW 3,935.00 | 101.09K |
| 2026-09-15 | KRW 3,915.00 | 0.00% | KRW 3,915.00 | KRW 3,935.00 | KRW 3,875.00 | 84.64K |
| 2026-09-14 | KRW 3,915.00 | -0.51% | KRW 3,920.00 | KRW 3,935.00 | KRW 3,870.00 | 28.68K |
| 2026-09-11 | KRW 3,935.00 | +0.13% | KRW 3,910.00 | KRW 3,945.00 | KRW 3,850.00 | 42.63K |
| 2026-09-10 | KRW 3,930.00 | +0.77% | KRW 3,910.00 | KRW 3,945.00 | KRW 3,860.00 | 28.21K |
| 2026-09-09 | KRW 3,900.00 | +0.91% | KRW 3,860.00 | KRW 3,920.00 | KRW 3,845.00 | 8.10K |
| 2026-09-08 | KRW 3,865.00 | -0.39% | KRW 3,875.00 | KRW 3,915.00 | KRW 3,845.00 | 30.45K |
| 2026-09-07 | KRW 3,880.00 | -0.51% | KRW 3,915.00 | KRW 3,940.00 | KRW 3,875.00 | 25.51K |
| 2026-09-04 | KRW 3,900.00 | +1.69% | KRW 3,850.00 | KRW 3,900.00 | KRW 3,850.00 | 20.73K |
| 2026-09-03 | KRW 3,835.00 | -1.29% | KRW 3,885.00 | KRW 3,905.00 | KRW 3,830.00 | 33.53K |
| 2026-09-02 | KRW 3,885.00 | -0.77% | KRW 3,855.00 | KRW 3,915.00 | KRW 3,830.00 | 34.19K |
| 2026-09-01 | KRW 3,915.00 | +0.51% | KRW 3,895.00 | KRW 3,915.00 | KRW 3,850.00 | 21.27K |
| 2026-08-31 | KRW 3,895.00 | -0.26% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,840.00 | 47.26K |
| 2026-08-28 | KRW 3,905.00 | +1.69% | KRW 3,820.00 | KRW 3,960.00 | KRW 3,805.00 | 140.67K |
| 2026-08-27 | KRW 3,840.00 | +1.86% | KRW 3,800.00 | KRW 3,840.00 | KRW 3,760.00 | 68.80K |
| 2026-08-26 | KRW 3,770.00 | -1.05% | KRW 4,085.00 | KRW 4,445.00 | KRW 3,740.00 | 883.43K |
| 2026-08-25 | KRW 3,810.00 | +0.79% | KRW 3,780.00 | KRW 3,825.00 | KRW 3,720.00 | 66.71K |
| 2026-08-24 | KRW 3,780.00 | -1.18% | KRW 3,810.00 | KRW 3,815.00 | KRW 3,725.00 | 42.54K |
| 2026-08-21 | KRW 3,825.00 | -1.54% | KRW 3,855.00 | KRW 3,885.00 | KRW 3,785.00 | 35.52K |
| 2026-08-20 | KRW 3,885.00 | +3.05% | KRW 3,770.00 | KRW 3,885.00 | KRW 3,770.00 | 24.80K |
| 2026-08-19 | KRW 3,770.00 | -2.33% | KRW 3,795.00 | KRW 3,815.00 | KRW 3,750.00 | 56.50K |
| 2026-08-18 | KRW 3,860.00 | -0.77% | KRW 3,860.00 | KRW 3,880.00 | KRW 3,800.00 | 50.52K |
| 2026-08-14 | KRW 3,890.00 | -0.26% | KRW 3,900.00 | KRW 3,920.00 | KRW 3,800.00 | 45.00K |
| 2026-08-13 | KRW 3,900.00 | -1.39% | KRW 3,950.00 | KRW 3,990.00 | KRW 3,865.00 | 82.33K |
| 2026-08-12 | KRW 3,955.00 | 0.00% | KRW 3,935.00 | KRW 3,975.00 | KRW 3,920.00 | 51.72K |
| 2026-08-11 | KRW 3,955.00 | +1.15% | KRW 3,945.00 | KRW 3,980.00 | KRW 3,915.00 | 49.92K |
| 2026-08-10 | KRW 3,910.00 | +2.49% | KRW 3,850.00 | KRW 3,915.00 | KRW 3,835.00 | 65.95K |
| 2026-08-07 | KRW 3,815.00 | +0.53% | KRW 3,795.00 | KRW 3,850.00 | KRW 3,785.00 | 59.57K |
| 2026-08-06 | KRW 3,795.00 | -1.43% | KRW 3,815.00 | KRW 3,845.00 | KRW 3,745.00 | 162.72K |
| 2026-08-05 | KRW 3,850.00 | +1.18% | KRW 3,815.00 | KRW 3,890.00 | KRW 3,805.00 | 63.60K |
| 2026-08-04 | KRW 3,805.00 | +2.42% | KRW 3,735.00 | KRW 3,810.00 | KRW 3,685.00 | 107.67K |
| 2026-08-03 | KRW 3,715.00 | -1.72% | KRW 3,780.00 | KRW 3,850.00 | KRW 3,675.00 | 121.25K |
| 2026-07-31 | KRW 3,780.00 | -0.40% | KRW 3,845.00 | KRW 3,870.00 | KRW 3,700.00 | 293.43K |
| 2026-07-30 | KRW 3,795.00 | -0.39% | KRW 3,660.00 | KRW 3,830.00 | KRW 3,660.00 | 80.74K |
| 2026-07-29 | KRW 3,810.00 | -4.03% | KRW 3,930.00 | KRW 3,990.00 | KRW 3,670.00 | 172.49K |
| 2026-07-28 | KRW 3,970.00 | -2.70% | KRW 4,005.00 | KRW 4,075.00 | KRW 3,895.00 | 97.56K |
| 2026-07-27 | KRW 4,080.00 | +0.25% | KRW 4,170.00 | KRW 4,170.00 | KRW 4,050.00 | 75.45K |
| 2026-07-24 | KRW 4,070.00 | -2.05% | KRW 4,165.00 | KRW 4,185.00 | KRW 4,000.00 | 178.92K |
| 2026-07-23 | KRW 4,155.00 | +0.85% | KRW 4,090.00 | KRW 4,185.00 | KRW 3,970.00 | 461.79K |
| 2026-07-22 | KRW 4,120.00 | -12.15% | KRW 4,690.00 | KRW 4,825.00 | KRW 4,070.00 | 416.37K |
| 2026-07-21 | KRW 4,690.00 | -1.05% | KRW 4,740.00 | KRW 4,855.00 | KRW 4,590.00 | 59.24K |
| 2026-07-20 | KRW 4,740.00 | +2.38% | KRW 4,560.00 | KRW 4,770.00 | KRW 4,475.00 | 103.64K |
| 2026-07-16 | KRW 4,630.00 | -0.75% | KRW 4,690.00 | KRW 4,700.00 | KRW 4,580.00 | 40.60K |
| 2026-07-15 | KRW 4,665.00 | -1.17% | KRW 4,745.00 | KRW 4,795.00 | KRW 4,630.00 | 70.30K |
| 2026-07-14 | KRW 4,720.00 | -1.97% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,560.00 | 170.17K |
| 2026-07-13 | KRW 4,815.00 | -0.93% | KRW 4,910.00 | KRW 4,990.00 | KRW 4,750.00 | 30.15K |
| 2026-07-10 | KRW 4,860.00 | +3.51% | KRW 4,785.00 | KRW 4,895.00 | KRW 4,750.00 | 47.94K |
| 2026-07-09 | KRW 4,695.00 | -0.63% | KRW 4,690.00 | KRW 4,780.00 | KRW 4,655.00 | 38.76K |
| 2026-07-08 | KRW 4,725.00 | +0.32% | KRW 4,710.00 | KRW 4,845.00 | KRW 4,660.00 | 76.91K |
| 2026-07-07 | KRW 4,710.00 | 0.00% | KRW 4,745.00 | KRW 4,840.00 | KRW 4,645.00 | 60.25K |
| 2026-07-06 | KRW 4,710.00 | +2.17% | KRW 4,670.00 | KRW 4,725.00 | KRW 4,575.00 | 40.25K |
| 2026-07-03 | KRW 4,610.00 | +1.21% | KRW 4,560.00 | KRW 4,690.00 | KRW 4,465.00 | 67.13K |
| 2026-07-02 | KRW 4,555.00 | -1.51% | KRW 4,550.00 | KRW 4,685.00 | KRW 4,505.00 | 62.67K |
| 2026-07-01 | KRW 4,625.00 | +0.43% | KRW 4,665.00 | KRW 4,750.00 | KRW 4,545.00 | 30.56K |
| 2026-06-30 | KRW 4,605.00 | -1.18% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,560.00 | 29.38K |
| 2026-06-29 | KRW 4,660.00 | +0.65% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,605.00 | 44.66K |
| 2026-06-26 | KRW 4,630.00 | -2.11% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,495.00 | 163.49K |
| 2026-06-25 | KRW 4,730.00 | -2.27% | KRW 4,850.00 | KRW 4,865.00 | KRW 4,660.00 | 78.53K |
| 2026-06-24 | KRW 4,840.00 | +3.09% | KRW 4,650.00 | KRW 4,895.00 | KRW 4,645.00 | 61.72K |
| 2026-06-23 | KRW 4,695.00 | -4.09% | KRW 4,895.00 | KRW 4,910.00 | KRW 4,610.00 | 97.62K |
| 2026-06-22 | KRW 4,895.00 | -2.68% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,885.00 | 79.88K |
| 2026-06-19 | KRW 5,030.00 | -0.98% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,930.00 | 147.37K |
| 2026-06-18 | KRW 5,080.00 | -4.51% | KRW 5,160.00 | KRW 5,300.00 | KRW 5,020.00 | 247.37K |
| 2026-06-17 | KRW 5,320.00 | +0.19% | KRW 5,310.00 | KRW 5,500.00 | KRW 5,250.00 | 204.77K |
| 2026-06-16 | KRW 5,310.00 | -1.30% | KRW 5,380.00 | KRW 5,390.00 | KRW 5,270.00 | 76.17K |
| 2026-06-15 | KRW 5,380.00 | +0.56% | KRW 5,350.00 | KRW 5,470.00 | KRW 5,300.00 | 135.38K |
| 2026-06-12 | KRW 5,350.00 | +0.94% | KRW 5,300.00 | KRW 5,480.00 | KRW 5,270.00 | 171.21K |
| 2026-06-11 | KRW 5,300.00 | +1.34% | KRW 5,180.00 | KRW 5,500.00 | KRW 5,140.00 | 257.86K |
| 2026-06-10 | KRW 5,230.00 | +2.75% | KRW 5,090.00 | KRW 5,560.00 | KRW 5,070.00 | 95 |
| 2026-06-09 | KRW 5,090.00 | +8.18% | KRW 4,660.00 | KRW 5,120.00 | KRW 4,660.00 | 287.58K |
| 2026-06-08 | KRW 4,705.00 | -1.67% | KRW 4,575.00 | KRW 4,950.00 | KRW 4,485.00 | 307.62K |
| 2026-06-05 | KRW 4,785.00 | -4.49% | KRW 5,010.00 | KRW 5,510.00 | KRW 4,755.00 | 1.11M |
| 2026-06-04 | KRW 5,010.00 | +3.51% | KRW 5,860.00 | KRW 6,110.00 | KRW 5,010.00 | 5.84M |
| 2026-06-02 | KRW 4,840.00 | +3.20% | KRW 4,620.00 | KRW 4,855.00 | KRW 4,475.00 | 268.04K |
| 2026-06-01 | KRW 4,690.00 | -3.40% | KRW 4,850.00 | KRW 4,930.00 | KRW 4,650.00 | 152.15K |
| 2026-05-29 | KRW 4,855.00 | -3.29% | KRW 5,010.00 | KRW 5,050.00 | KRW 4,795.00 | 157.37K |
| 2026-05-28 | KRW 5,020.00 | -1.76% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,760.00 | 341.89K |
| 2026-05-27 | KRW 5,110.00 | -5.37% | KRW 5,400.00 | KRW 5,420.00 | KRW 5,090.00 | 273.90K |
| 2026-05-26 | KRW 5,400.00 | -1.82% | KRW 5,540.00 | KRW 5,680.00 | KRW 5,340.00 | 196.22K |
| 2026-05-22 | KRW 5,500.00 | +3.97% | KRW 5,380.00 | KRW 5,545.00 | KRW 5,340.00 | 218.26K |