Chinyang Holdings Corporation 100250
KRX · South Korea · Finance
KRW 3,080.00-10.00 (-0.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,080.00 | -0.32% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,055.00 | 19.86K |
| 2026-09-30 | KRW 3,090.00 | -0.16% | KRW 3,070.00 | KRW 3,100.00 | KRW 3,070.00 | 7.95K |
| 2026-09-29 | KRW 3,095.00 | -0.16% | KRW 3,070.00 | KRW 3,095.00 | KRW 3,065.00 | 17.35K |
| 2026-09-28 | KRW 3,100.00 | +1.14% | KRW 3,065.00 | KRW 3,115.00 | KRW 3,050.00 | 11.28K |
| 2026-09-23 | KRW 3,065.00 | 0.00% | KRW 3,075.00 | KRW 3,095.00 | KRW 3,065.00 | 15.86K |
| 2026-09-22 | KRW 3,065.00 | -0.49% | KRW 3,090.00 | KRW 3,090.00 | KRW 3,050.00 | 18.54K |
| 2026-09-21 | KRW 3,080.00 | -0.65% | KRW 3,110.00 | KRW 3,110.00 | KRW 3,055.00 | 42.12K |
| 2026-09-18 | KRW 3,100.00 | -0.48% | KRW 3,125.00 | KRW 3,125.00 | KRW 3,085.00 | 25.17K |
| 2026-09-17 | KRW 3,115.00 | +0.65% | KRW 3,095.00 | KRW 3,170.00 | KRW 3,080.00 | 83.63K |
| 2026-09-16 | KRW 3,095.00 | -0.48% | KRW 3,115.00 | KRW 3,115.00 | KRW 3,075.00 | 27.05K |
| 2026-09-15 | KRW 3,110.00 | -0.96% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,080.00 | 34.57K |
| 2026-09-14 | KRW 3,140.00 | +0.16% | KRW 3,140.00 | KRW 3,145.00 | KRW 3,110.00 | 17.44K |
| 2026-09-11 | KRW 3,135.00 | -0.32% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,120.00 | 19.94K |
| 2026-09-10 | KRW 3,145.00 | -0.32% | KRW 3,150.00 | KRW 3,165.00 | KRW 3,130.00 | 20.23K |
| 2026-09-09 | KRW 3,155.00 | -0.32% | KRW 3,165.00 | KRW 3,175.00 | KRW 3,140.00 | 15.51K |
| 2026-09-08 | KRW 3,165.00 | -0.31% | KRW 3,175.00 | KRW 3,200.00 | KRW 3,145.00 | 28.49K |
| 2026-09-07 | KRW 3,175.00 | 0.00% | KRW 3,170.00 | KRW 3,175.00 | KRW 3,145.00 | 26.95K |
| 2026-09-04 | KRW 3,175.00 | +0.63% | KRW 3,160.00 | KRW 3,180.00 | KRW 3,155.00 | 40.63K |
| 2026-09-03 | KRW 3,155.00 | -0.32% | KRW 3,150.00 | KRW 3,190.00 | KRW 3,145.00 | 113.35K |
| 2026-09-02 | KRW 3,165.00 | -0.16% | KRW 3,170.00 | KRW 3,175.00 | KRW 3,130.00 | 43.99K |
| 2026-09-01 | KRW 3,170.00 | +0.16% | KRW 3,150.00 | KRW 3,175.00 | KRW 3,130.00 | 30.27K |
| 2026-08-31 | KRW 3,165.00 | +0.16% | KRW 3,160.00 | KRW 3,175.00 | KRW 3,125.00 | 41.62K |
| 2026-08-28 | KRW 3,160.00 | +0.16% | KRW 3,155.00 | KRW 3,190.00 | KRW 3,145.00 | 74.32K |
| 2026-08-27 | KRW 3,155.00 | -0.47% | KRW 3,170.00 | KRW 3,195.00 | KRW 3,140.00 | 91.48K |
| 2026-08-26 | KRW 3,170.00 | -0.47% | KRW 3,250.00 | KRW 3,350.00 | KRW 3,125.00 | 211.88K |
| 2026-08-25 | KRW 3,185.00 | +2.08% | KRW 3,110.00 | KRW 3,185.00 | KRW 3,105.00 | 55.76K |
| 2026-08-24 | KRW 3,120.00 | -1.27% | KRW 3,145.00 | KRW 3,150.00 | KRW 3,105.00 | 29.61K |
| 2026-08-21 | KRW 3,160.00 | +0.48% | KRW 3,120.00 | KRW 3,160.00 | KRW 3,100.00 | 43.08K |
| 2026-08-20 | KRW 3,145.00 | +0.32% | KRW 3,135.00 | KRW 3,155.00 | KRW 3,110.00 | 74.31K |
| 2026-08-19 | KRW 3,135.00 | -1.42% | KRW 3,160.00 | KRW 3,180.00 | KRW 3,095.00 | 77.63K |
| 2026-08-18 | KRW 3,180.00 | -0.16% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,125.00 | 185.45K |
| 2026-08-14 | KRW 3,185.00 | +6.70% | KRW 3,000.00 | KRW 3,205.00 | KRW 3,000.00 | 316.94K |
| 2026-08-13 | KRW 2,985.00 | -0.83% | KRW 3,010.00 | KRW 3,030.00 | KRW 2,965.00 | 50.20K |
| 2026-08-12 | KRW 3,010.00 | -0.50% | KRW 3,025.00 | KRW 3,030.00 | KRW 3,000.00 | 34.32K |
| 2026-08-11 | KRW 3,025.00 | +0.50% | KRW 3,010.00 | KRW 3,035.00 | KRW 3,000.00 | 25.10K |
| 2026-08-10 | KRW 3,010.00 | -1.15% | KRW 3,045.00 | KRW 3,055.00 | KRW 2,995.00 | 23.65K |
| 2026-08-07 | KRW 3,045.00 | +0.50% | KRW 3,030.00 | KRW 3,050.00 | KRW 3,005.00 | 59.02K |
| 2026-08-06 | KRW 3,030.00 | +2.36% | KRW 2,945.00 | KRW 3,040.00 | KRW 2,945.00 | 112.29K |
| 2026-08-05 | KRW 2,960.00 | +0.34% | KRW 2,985.00 | KRW 2,995.00 | KRW 2,940.00 | 68.16K |
| 2026-08-04 | KRW 2,950.00 | +1.90% | KRW 2,905.00 | KRW 2,955.00 | KRW 2,900.00 | 53.72K |
| 2026-08-03 | KRW 2,895.00 | -0.17% | KRW 2,895.00 | KRW 2,935.00 | KRW 2,870.00 | 56.70K |
| 2026-07-31 | KRW 2,900.00 | -0.34% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,855.00 | 65.80K |
| 2026-07-30 | KRW 2,910.00 | -0.17% | KRW 2,925.00 | KRW 2,925.00 | KRW 2,845.00 | 110.90K |
| 2026-07-29 | KRW 2,915.00 | +0.34% | KRW 2,900.00 | KRW 2,945.00 | KRW 2,845.00 | 163.33K |
| 2026-07-28 | KRW 2,905.00 | -1.86% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,895.00 | 46.26K |
| 2026-07-27 | KRW 2,960.00 | +0.85% | KRW 2,935.00 | KRW 2,965.00 | KRW 2,930.00 | 8.68K |
| 2026-07-24 | KRW 2,935.00 | +0.17% | KRW 2,930.00 | KRW 2,970.00 | KRW 2,900.00 | 42.59K |
| 2026-07-23 | KRW 2,930.00 | +0.86% | KRW 2,900.00 | KRW 2,940.00 | KRW 2,895.00 | 23.09K |
| 2026-07-22 | KRW 2,905.00 | -1.36% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,880.00 | 95.03K |
| 2026-07-21 | KRW 2,945.00 | -1.67% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,925.00 | 52.92K |
| 2026-07-20 | KRW 2,995.00 | -1.32% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,950.00 | 81.05K |
| 2026-07-16 | KRW 3,035.00 | 0.00% | KRW 3,055.00 | KRW 3,090.00 | KRW 3,030.00 | 83.47K |
| 2026-07-15 | KRW 3,035.00 | +0.17% | KRW 3,010.00 | KRW 3,075.00 | KRW 3,010.00 | 48.75K |
| 2026-07-14 | KRW 3,030.00 | 0.00% | KRW 3,005.00 | KRW 3,060.00 | KRW 2,925.00 | 247.10K |
| 2026-07-13 | KRW 3,030.00 | -0.98% | KRW 3,060.00 | KRW 3,085.00 | KRW 3,010.00 | 66.68K |
| 2026-07-10 | KRW 3,060.00 | +1.66% | KRW 3,015.00 | KRW 3,080.00 | KRW 3,015.00 | 39.03K |
| 2026-07-09 | KRW 3,010.00 | -1.63% | KRW 3,060.00 | KRW 3,075.00 | KRW 3,005.00 | 99.99K |
| 2026-07-08 | KRW 3,060.00 | +0.33% | KRW 3,050.00 | KRW 3,100.00 | KRW 3,020.00 | 123.88K |
| 2026-07-07 | KRW 3,050.00 | -0.81% | KRW 3,075.00 | KRW 3,090.00 | KRW 3,010.00 | 137.34K |
| 2026-07-06 | KRW 3,075.00 | +3.19% | KRW 2,995.00 | KRW 3,085.00 | KRW 2,980.00 | 178.88K |
| 2026-07-03 | KRW 2,980.00 | +0.51% | KRW 2,965.00 | KRW 2,985.00 | KRW 2,945.00 | 72.41K |
| 2026-07-02 | KRW 2,965.00 | 0.00% | KRW 2,945.00 | KRW 2,990.00 | KRW 2,900.00 | 104.20K |
| 2026-07-01 | KRW 2,965.00 | +1.37% | KRW 2,925.00 | KRW 2,975.00 | KRW 2,925.00 | 38.45K |
| 2026-06-30 | KRW 2,925.00 | -0.17% | KRW 2,940.00 | KRW 2,950.00 | KRW 2,915.00 | 48.38K |
| 2026-06-29 | KRW 2,930.00 | +1.56% | KRW 2,885.00 | KRW 2,935.00 | KRW 2,855.00 | 92.43K |
| 2026-06-26 | KRW 2,885.00 | +0.17% | KRW 2,880.00 | KRW 2,900.00 | KRW 2,810.00 | 106.87K |
| 2026-06-25 | KRW 2,880.00 | +0.52% | KRW 2,865.00 | KRW 2,885.00 | KRW 2,845.00 | 46.43K |
| 2026-06-24 | KRW 2,865.00 | +1.24% | KRW 2,835.00 | KRW 2,890.00 | KRW 2,810.00 | 94.43K |
| 2026-06-23 | KRW 2,830.00 | -2.41% | KRW 2,895.00 | KRW 2,925.00 | KRW 2,825.00 | 113.57K |
| 2026-06-22 | KRW 2,900.00 | -0.68% | KRW 2,920.00 | KRW 2,945.00 | KRW 2,880.00 | 59.86K |
| 2026-06-19 | KRW 2,920.00 | -1.85% | KRW 2,955.00 | KRW 2,975.00 | KRW 2,905.00 | 102.56K |
| 2026-06-18 | KRW 2,975.00 | -1.33% | KRW 2,990.00 | KRW 3,015.00 | KRW 2,955.00 | 77.41K |
| 2026-06-17 | KRW 3,015.00 | 0.00% | KRW 3,015.00 | KRW 3,040.00 | KRW 2,985.00 | 82.45K |
| 2026-06-16 | KRW 3,015.00 | +0.50% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,980.00 | 82.61K |
| 2026-06-15 | KRW 3,000.00 | +1.52% | KRW 2,960.00 | KRW 3,020.00 | KRW 2,960.00 | 85.08K |
| 2026-06-12 | KRW 2,955.00 | +0.34% | KRW 2,935.00 | KRW 3,000.00 | KRW 2,935.00 | 139.73K |
| 2026-06-11 | KRW 2,945.00 | +0.86% | KRW 2,955.00 | KRW 2,960.00 | KRW 2,875.00 | 87.89K |
| 2026-06-10 | KRW 2,920.00 | +1.21% | KRW 2,885.00 | KRW 3,000.00 | KRW 2,855.00 | 2 |
| 2026-06-09 | KRW 2,885.00 | +1.41% | KRW 2,805.00 | KRW 2,920.00 | KRW 2,805.00 | 95.77K |
| 2026-06-08 | KRW 2,845.00 | -1.90% | KRW 2,795.00 | KRW 2,885.00 | KRW 2,790.00 | 148.81K |
| 2026-06-05 | KRW 2,900.00 | -1.53% | KRW 2,945.00 | KRW 3,020.00 | KRW 2,900.00 | 330.05K |
| 2026-06-04 | KRW 2,945.00 | +2.08% | KRW 3,080.00 | KRW 3,360.00 | KRW 2,930.00 | 3.00M |
| 2026-06-02 | KRW 2,885.00 | +0.35% | KRW 2,895.00 | KRW 2,900.00 | KRW 2,800.00 | 112.99K |
| 2026-06-01 | KRW 2,875.00 | -1.88% | KRW 2,910.00 | KRW 2,945.00 | KRW 2,870.00 | 125.29K |
| 2026-05-29 | KRW 2,930.00 | -1.35% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,905.00 | 82.53K |
| 2026-05-28 | KRW 2,970.00 | +0.17% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,930.00 | 93.71K |
| 2026-05-27 | KRW 2,965.00 | -1.33% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,965.00 | 88.81K |
| 2026-05-26 | KRW 3,005.00 | -0.83% | KRW 3,015.00 | KRW 3,060.00 | KRW 2,990.00 | 54.75K |
| 2026-05-22 | KRW 3,030.00 | +1.51% | KRW 3,000.00 | KRW 3,060.00 | KRW 2,990.00 | 57.55K |
| 2026-05-21 | KRW 2,985.00 | -0.17% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,985.00 | 45.26K |