Chin Yang Chem

051630
🏛️ south-korea →
2,420.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 2,806.80 2,829.55 2,784.06 2,811.35 0.0M
2023-12-27 2,779.51 2,843.20 2,779.51 2,806.80 0.0M
2023-12-26 2,847.75 2,847.75 2,779.51 2,802.26 0.0M
2023-12-22 2,788.61 2,829.55 2,784.06 2,820.45 0.0M
2023-12-21 2,829.55 2,829.55 2,770.41 2,806.80 0.0M
2023-12-20 2,847.75 2,847.75 2,774.96 2,815.90 0.0M
2023-12-19 2,802.26 2,856.84 2,788.61 2,820.45 0.0M
2023-12-18 2,815.90 2,829.55 2,774.96 2,815.90 0.0M
2023-12-15 2,838.65 2,838.65 2,774.96 2,811.35 0.0M
2023-12-14 2,834.10 2,834.10 2,770.41 2,802.26 0.0M
2023-12-13 2,815.90 2,829.55 2,788.61 2,793.16 0.0M
2023-12-12 2,806.80 2,820.45 2,784.06 2,815.90 0.0M
2023-12-11 2,765.86 2,820.45 2,738.57 2,784.06 0.1M
2023-12-08 2,879.59 2,879.59 2,765.86 2,765.86 0.0M
2023-12-07 2,834.10 2,888.69 2,747.67 2,797.71 0.0M
2023-12-06 2,770.41 2,829.55 2,738.57 2,811.35 0.0M
2023-12-05 2,815.90 2,843.20 2,729.47 2,734.02 0.1M
2023-12-04 2,956.93 2,956.93 2,815.90 2,820.45 0.1M
2023-12-01 2,943.28 2,947.83 2,888.69 2,888.69 0.0M
2023-11-30 2,925.08 2,961.47 2,884.14 2,943.28 0.0M
2023-11-29 2,911.43 2,943.28 2,911.43 2,925.08 0.0M
2023-11-28 3,002.42 3,002.42 2,911.43 2,952.38 0.0M
2023-11-27 2,943.28 3,011.51 2,943.28 2,956.93 0.0M
2023-11-24 2,956.93 2,993.32 2,897.79 2,988.77 0.0M
2023-11-23 2,920.53 2,984.22 2,911.43 2,925.08 0.0M
2023-11-22 2,988.77 2,988.77 2,893.24 2,956.93 0.0M
2023-11-21 3,002.42 3,002.42 2,911.43 2,947.83 0.0M
2023-11-20 2,956.93 3,016.06 2,888.69 2,929.63 0.0M
2023-11-17 2,947.83 3,020.61 2,925.08 2,943.28 0.0M
2023-11-16 2,915.98 2,984.22 2,915.98 2,979.67 0.0M
2023-11-15 2,870.49 2,993.32 2,820.45 2,966.02 0.0M
2023-11-14 2,897.79 2,979.67 2,865.94 2,865.94 0.1M
2023-11-13 3,084.30 3,088.85 2,938.73 2,938.73 0.0M
2023-11-10 3,107.05 3,120.69 3,061.55 3,084.30 0.0M
2023-11-09 3,198.03 3,198.03 3,061.55 3,120.69 0.0M
2023-11-08 3,147.99 3,238.97 3,147.99 3,175.28 0.0M
2023-11-07 3,220.77 3,225.32 3,134.34 3,225.32 0.0M
2023-11-06 3,138.89 3,229.87 3,088.85 3,225.32 0.1M
2023-11-03 3,211.68 3,216.22 3,097.95 3,138.89 0.0M
2023-11-02 3,252.62 3,252.62 3,129.79 3,211.68 0.1M
2023-11-01 2,897.79 3,198.03 2,879.59 3,184.38 0.2M
2023-10-31 2,893.24 2,938.73 2,829.55 2,897.79 0.0M
2023-10-30 2,847.75 2,915.98 2,784.06 2,915.98 0.0M
2023-10-27 2,829.55 2,906.88 2,738.57 2,879.59 0.0M
2023-10-26 2,897.79 2,906.88 2,738.57 2,825.00 0.0M
2023-10-25 2,929.63 2,975.12 2,856.84 2,925.08 0.0M
2023-10-24 2,765.86 2,929.63 2,697.63 2,929.63 0.0M
2023-10-23 2,829.55 2,888.69 2,756.76 2,765.86 0.1M
2023-10-20 2,956.93 2,956.93 2,861.39 2,929.63 0.1M
2023-10-19 3,025.16 3,029.71 2,925.08 3,002.42 0.0M
2023-10-18 3,047.91 3,061.55 3,020.61 3,052.46 0.0M
2023-10-17 3,002.42 3,070.65 2,975.12 3,061.55 0.0M
2023-10-16 3,057.01 3,093.40 2,865.94 2,970.57 0.1M
2023-10-13 3,207.13 3,207.13 3,111.60 3,125.24 0.0M
2023-10-12 3,202.58 3,275.36 3,129.79 3,188.93 0.0M
2023-10-11 3,120.69 3,229.87 3,120.69 3,211.68 0.0M
2023-10-10 3,102.50 3,188.93 3,016.06 3,120.69 0.0M
2023-10-06 3,002.42 3,198.03 2,988.77 3,084.30 0.0M
2023-10-05 3,020.61 3,079.75 2,911.43 3,002.42 0.1M
2023-10-04 3,211.68 3,211.68 2,997.87 3,016.06 0.1M
2023-09-27 3,188.93 3,248.07 3,107.05 3,229.87 0.1M
2023-09-26 3,198.03 3,207.13 3,075.20 3,125.24 0.1M
2023-09-25 3,257.17 3,261.72 3,138.89 3,211.68 0.1M
2023-09-22 3,111.60 3,238.97 3,025.16 3,225.32 0.2M
2023-09-21 3,198.03 3,266.27 3,120.69 3,134.34 0.1M
2023-09-20 3,120.69 3,225.32 3,097.95 3,198.03 0.2M
2023-09-19 3,070.65 3,152.54 3,066.10 3,120.69 0.2M
2023-09-18 3,029.71 3,093.40 3,002.42 3,066.10 0.2M
2023-09-17 3,335.00 3,335.00 3,335.00 3,335.00 0.0M
2023-09-15 2,920.53 3,093.40 2,893.24 3,034.26 0.3M
2023-09-14 2,952.38 2,956.93 2,875.04 2,929.63 0.0M
2023-09-13 2,943.28 2,993.32 2,856.84 2,966.02 0.0M
2023-09-12 2,947.83 3,002.42 2,897.79 2,943.28 0.0M
2023-09-11 2,947.83 2,979.67 2,865.94 2,970.57 0.0M
2023-09-08 2,902.34 2,993.32 2,870.49 2,929.63 0.0M
2023-09-07 2,911.43 2,934.18 2,856.84 2,915.98 0.0M
2023-09-06 2,956.93 2,988.77 2,902.34 2,902.34 0.1M
2023-09-05 3,002.42 3,002.42 2,911.43 2,984.22 0.1M
2023-09-04 2,956.93 2,993.32 2,956.93 2,979.67 0.0M
2023-09-01 2,988.77 3,016.06 2,938.73 2,988.77 0.0M
2023-08-31 2,993.32 3,016.06 2,956.93 2,988.77 0.0M
2023-08-30 2,988.77 2,993.32 2,943.28 2,993.32 0.0M
2023-08-29 2,920.53 2,984.22 2,911.43 2,975.12 0.0M
2023-08-28 2,961.47 2,984.22 2,934.18 2,970.57 0.0M
2023-08-25 2,906.88 2,961.47 2,834.10 2,956.93 0.1M
2023-08-24 2,856.84 2,893.24 2,825.00 2,893.24 0.0M
2023-08-23 2,793.16 2,870.49 2,788.61 2,847.75 0.0M
2023-08-22 2,875.04 2,875.04 2,784.06 2,788.61 0.0M
2023-08-21 2,893.24 2,893.24 2,756.76 2,825.00 0.0M
2023-08-18 2,765.86 2,906.88 2,765.86 2,829.55 0.1M
2023-08-17 2,838.65 2,870.49 2,729.47 2,806.80 0.1M
2023-08-16 2,911.43 2,920.53 2,802.26 2,884.14 0.0M
2023-08-14 2,888.69 2,893.24 2,852.30 2,879.59 0.0M
2023-08-11 2,802.26 2,884.14 2,802.26 2,884.14 0.0M
2023-08-10 2,797.71 2,820.45 2,747.67 2,802.26 0.0M
2023-08-09 2,743.12 2,811.35 2,715.82 2,797.71 0.0M
2023-08-08 2,770.41 2,802.26 2,711.27 2,743.12 0.0M
2023-08-07 2,875.04 2,925.08 2,720.37 2,761.31 0.2M
2023-08-04 2,875.04 2,966.02 2,825.00 2,911.43 0.0M
2023-08-03 2,820.45 2,884.14 2,752.22 2,879.59 0.0M
2023-08-02 2,902.34 2,915.98 2,843.20 2,843.20 0.0M
2023-08-01 2,852.30 2,956.93 2,793.16 2,902.34 0.0M
2023-07-31 2,729.47 2,811.35 2,724.92 2,811.35 0.1M
2023-07-28 2,729.47 2,884.14 2,706.72 2,729.47 0.1M
2023-07-27 2,679.43 2,884.14 2,679.43 2,729.47 0.1M
2023-07-26 2,893.24 2,952.38 2,647.59 2,706.72 0.2M
2023-07-25 2,943.28 3,029.71 2,911.43 2,929.63 0.0M
2023-07-24 3,047.91 3,047.91 2,938.73 2,970.57 0.1M
2023-07-21 3,043.36 3,097.95 2,979.67 3,084.30 0.0M
2023-07-20 3,066.10 3,111.60 3,006.97 3,043.36 0.0M
2023-07-19 3,102.50 3,120.69 3,011.51 3,093.40 0.0M
2023-07-18 3,175.28 3,229.87 3,079.75 3,102.50 0.1M
2023-07-17 3,147.99 3,238.97 3,107.05 3,175.28 0.1M
2023-07-14 3,138.89 3,193.48 3,088.85 3,152.54 0.1M
2023-07-13 3,025.16 3,439.13 2,979.67 3,134.34 1.7M
2023-07-12 3,075.20 3,075.20 2,993.32 3,025.16 0.0M
2023-07-11 2,988.77 3,075.20 2,961.47 3,025.16 0.0M
2023-07-10 3,011.51 3,066.10 2,966.02 2,988.77 0.0M
2023-07-07 2,938.73 3,011.51 2,893.24 3,011.51 0.0M
2023-07-06 3,061.55 3,061.55 2,893.24 2,966.02 0.1M
2023-07-05 3,102.50 3,116.14 3,011.51 3,011.51 0.1M
2023-07-04 3,193.48 3,225.32 3,079.75 3,102.50 0.1M
2023-07-03 3,234.42 3,234.42 3,166.18 3,202.58 0.0M
2023-06-30 3,161.64 3,270.81 3,157.09 3,184.38 0.0M
2023-06-29 3,211.68 3,289.01 3,152.54 3,161.64 0.0M
2023-06-28 3,225.32 3,298.11 3,211.68 3,234.42 0.0M
2023-06-27 3,207.13 3,289.01 3,157.09 3,284.46 0.1M
2023-06-26 3,252.62 3,252.62 3,175.28 3,188.93 0.0M
2023-06-23 3,302.66 3,302.66 3,152.54 3,198.03 0.1M
2023-06-22 3,311.76 3,325.40 3,238.97 3,261.72 0.1M
2023-06-21 3,302.66 3,366.35 3,266.27 3,311.76 0.1M
2023-06-20 3,334.50 3,361.80 3,257.17 3,266.27 0.1M
2023-06-19 3,361.80 3,389.09 3,289.01 3,343.60 0.2M
2023-06-16 3,266.27 3,361.80 3,211.68 3,352.70 0.4M
2023-06-15 3,234.42 3,289.01 3,143.44 3,261.72 0.3M
2023-06-14 3,389.09 3,393.64 3,202.58 3,257.17 0.6M
2023-06-13 3,411.84 3,748.47 3,316.31 3,398.19 2.5M
2023-06-12 2,997.87 3,798.51 2,943.28 3,507.37 11.4M
2023-06-09 2,975.12 2,975.12 2,902.34 2,938.73 0.0M
2023-06-08 2,947.83 2,947.83 2,884.14 2,888.69 0.0M
2023-06-07 2,952.38 2,970.57 2,934.18 2,947.83 0.0M
2023-06-05 2,979.67 3,011.51 2,911.43 2,934.18 0.0M
2023-06-02 2,956.93 2,997.87 2,938.73 2,993.32 0.0M
2023-06-01 2,929.63 2,993.32 2,888.69 2,984.22 0.0M
2023-05-31 2,956.93 2,984.22 2,911.43 2,934.18 0.0M
2023-05-30 2,902.34 2,988.77 2,865.94 2,970.57 0.0M
2023-05-26 2,943.28 2,984.22 2,888.69 2,902.34 0.0M
2023-05-25 3,011.51 3,029.71 2,920.53 2,970.57 0.0M
2023-05-24 3,075.20 3,075.20 3,011.51 3,011.51 0.0M
2023-05-23 3,066.10 3,079.75 3,034.26 3,057.01 0.0M
2023-05-22 3,052.46 3,070.65 3,002.42 3,061.55 0.0M
2023-05-19 3,043.36 3,088.85 2,997.87 3,052.46 0.0M
2023-05-18 2,966.02 3,034.26 2,929.63 3,025.16 0.0M
2023-05-17 2,897.79 2,943.28 2,856.84 2,943.28 0.0M
2023-05-16 3,006.97 3,066.10 2,893.24 2,902.34 0.1M
2023-05-15 3,161.64 3,161.64 2,911.43 3,020.61 0.1M
2023-05-12 3,193.48 3,257.17 3,129.79 3,175.28 0.0M
2023-05-11 3,266.27 3,266.27 3,152.54 3,193.48 0.0M
2023-05-10 3,175.28 3,252.62 3,134.34 3,220.77 0.0M
2023-05-09 3,211.68 3,243.52 3,120.69 3,161.64 0.1M
2023-05-08 3,311.76 3,311.76 3,184.38 3,243.52 0.0M
2023-05-04 3,220.77 3,375.44 3,188.93 3,248.07 0.1M
2023-05-03 3,070.65 3,284.46 3,052.46 3,252.62 0.1M
2023-05-02 3,107.05 3,138.89 3,047.91 3,120.69 0.1M
2023-04-28 3,138.89 3,184.38 3,016.06 3,070.65 0.2M
2023-04-27 2,997.87 3,143.44 2,997.87 3,107.05 0.1M
2023-04-26 3,070.65 3,116.14 2,993.32 2,993.32 0.0M
2023-04-25 3,070.65 3,161.64 2,943.28 3,043.36 0.1M
2023-04-24 3,166.18 3,166.18 2,997.87 3,070.65 0.1M
2023-04-23 3,460.00 3,460.00 3,460.00 3,460.00 0.0M
2023-04-21 3,029.71 3,411.84 3,029.71 3,147.99 0.7M
2023-04-20 3,084.30 3,111.60 3,016.06 3,029.71 0.1M
2023-04-19 3,075.20 3,166.18 3,002.42 3,097.95 0.1M
2023-04-18 2,938.73 3,047.91 2,934.18 3,025.16 0.1M
2023-04-17 2,865.94 3,211.68 2,834.10 2,952.38 0.6M
2023-04-16 3,245.00 3,245.00 3,245.00 3,245.00 0.0M
2023-04-14 2,711.27 3,170.73 2,656.68 2,952.38 1.3M
2023-04-13 2,702.17 2,729.47 2,661.23 2,661.23 0.0M
2023-04-12 2,706.72 2,761.31 2,652.13 2,729.47 0.0M
2023-04-11 2,611.19 2,706.72 2,583.90 2,706.72 0.0M
2023-04-10 2,674.88 2,729.47 2,606.64 2,611.19 0.0M
2023-04-07 2,683.98 2,688.53 2,656.68 2,674.88 0.0M
2023-04-06 2,697.63 2,711.27 2,638.49 2,711.27 0.0M
2023-04-05 2,688.53 2,720.37 2,661.23 2,711.27 0.0M
2023-04-04 2,679.43 2,729.47 2,661.23 2,661.23 0.0M
2023-04-03 2,734.02 2,734.02 2,661.23 2,679.43 0.0M
2023-03-31 2,811.35 2,888.69 2,697.63 2,720.37 0.0M
2023-03-30 2,647.59 2,865.94 2,629.39 2,779.51 0.1M
2023-03-29 2,474.72 2,679.43 2,474.72 2,656.68 0.1M
2023-03-28 2,406.48 2,479.27 2,392.83 2,474.72 0.0M
2023-03-27 2,433.78 2,451.97 2,347.34 2,406.48 0.0M
2023-03-24 2,424.68 2,461.07 2,401.93 2,433.78 0.1M
2023-03-23 2,474.72 2,497.46 2,392.83 2,415.58 0.1M
2023-03-22 2,556.60 2,556.60 2,401.93 2,492.92 0.1M
2023-03-21 2,561.15 2,588.45 2,533.86 2,556.60 0.0M
2023-03-20 2,552.05 2,579.35 2,511.11 2,561.15 0.0M
2023-03-17 2,542.96 2,583.90 2,492.92 2,552.05 0.1M
2023-03-16 2,565.70 2,579.35 2,511.11 2,547.50 0.1M
2023-03-15 2,552.05 2,593.00 2,533.86 2,533.86 0.0M
2023-03-14 2,674.88 2,679.43 2,547.50 2,547.50 0.1M
2023-03-13 2,683.98 2,697.63 2,652.13 2,697.63 0.0M
2023-03-10 2,720.37 2,738.57 2,683.98 2,711.27 0.0M
2023-03-09 2,734.02 2,784.06 2,729.47 2,738.57 0.0M
2023-03-08 2,834.10 2,843.20 2,738.57 2,756.76 0.1M
2023-03-07 2,911.43 2,915.98 2,820.45 2,834.10 0.1M
2023-03-06 2,979.67 2,979.67 2,893.24 2,915.98 0.0M
2023-03-03 2,993.32 3,002.42 2,934.18 2,979.67 0.0M
2023-03-02 2,997.87 3,016.06 2,956.93 2,975.12 0.0M
2023-02-28 2,893.24 2,993.32 2,893.24 2,988.77 0.0M
2023-02-27 2,902.34 2,947.83 2,875.04 2,925.08 0.0M
2023-02-24 3,002.42 3,002.42 2,911.43 2,920.53 0.0M
2023-02-23 2,979.67 3,002.42 2,925.08 2,975.12 0.0M
2023-02-22 3,047.91 3,047.91 2,966.02 2,988.77 0.0M
2023-02-21 3,093.40 3,093.40 3,002.42 3,052.46 0.0M
2023-02-20 2,993.32 3,025.16 2,993.32 3,020.61 0.0M
2023-02-17 2,975.12 2,993.32 2,943.28 2,993.32 0.0M
2023-02-16 2,966.02 3,038.81 2,966.02 2,975.12 0.0M
2023-02-15 3,107.05 3,107.05 2,956.93 2,984.22 0.1M
2023-02-14 3,134.34 3,147.99 3,088.85 3,088.85 0.0M
2023-02-13 3,143.44 3,143.44 3,070.65 3,120.69 0.0M
2023-02-10 3,229.87 3,248.07 3,075.20 3,111.60 0.1M
2023-02-09 3,266.27 3,275.36 3,225.32 3,229.87 0.0M
2023-02-08 3,229.87 3,275.36 3,207.13 3,270.81 0.0M
2023-02-07 3,248.07 3,248.07 3,198.03 3,234.42 0.0M
2023-02-06 3,252.62 3,261.72 3,220.77 3,257.17 0.0M
2023-02-03 3,343.60 3,343.60 3,257.17 3,275.36 0.0M
2023-02-02 3,270.81 3,325.40 3,257.17 3,325.40 0.0M
2023-02-01 3,311.76 3,311.76 3,257.17 3,257.17 0.0M
2023-01-31 3,320.85 3,320.85 3,284.46 3,293.56 0.0M
2023-01-30 3,329.95 3,384.54 3,279.91 3,320.85 0.0M
2023-01-27 3,357.25 3,357.25 3,302.66 3,329.95 0.0M
2023-01-26 3,343.60 3,370.89 3,307.21 3,361.80 0.0M
2023-01-25 3,361.80 3,430.03 3,293.56 3,357.25 0.0M
2023-01-20 3,311.76 3,343.60 3,234.42 3,343.60 0.0M
2023-01-19 3,307.21 3,316.31 3,234.42 3,311.76 0.0M
2023-01-18 3,257.17 3,311.76 3,225.32 3,289.01 0.0M
2023-01-17 3,266.27 3,298.11 3,243.52 3,257.17 0.0M
2023-01-16 3,307.21 3,307.21 3,266.27 3,266.27 0.0M
2023-01-13 3,357.25 3,357.25 3,261.72 3,293.56 0.0M
2023-01-12 3,348.15 3,348.15 3,238.97 3,339.05 0.0M
2023-01-11 3,389.09 3,389.09 3,311.76 3,348.15 0.0M
2023-01-10 3,284.46 3,325.40 3,257.17 3,325.40 0.0M
2023-01-09 3,270.81 3,289.01 3,238.97 3,275.36 0.0M
2023-01-06 3,188.93 3,302.66 3,125.24 3,252.62 0.0M
2023-01-05 3,225.32 3,311.76 3,138.89 3,188.93 0.1M
2023-01-04 3,093.40 3,202.58 3,093.40 3,193.48 0.0M
2023-01-03 3,093.40 3,179.83 2,920.53 3,170.73 0.1M
2023-01-02 3,270.81 3,270.81 3,093.40 3,116.14 0.1M