Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 893.00 | 895.00 | 880.00 | 881.00 | 8,810.00 | 15,993 |
| 2024-07-03 | 889.00 | 897.00 | 882.00 | 893.00 | 8,930.00 | 15,606 |
| 2024-07-02 | 899.00 | 899.00 | 885.00 | 890.00 | 8,900.00 | 19,428 |
| 2024-07-01 | 880.00 | 930.00 | 880.00 | 897.00 | 8,970.00 | 25,447 |
| 2024-06-28 | 889.00 | 897.00 | 870.00 | 888.00 | 8,880.00 | 25,743 |
| 2024-06-27 | 885.00 | 902.00 | 877.00 | 892.00 | 8,920.00 | 49,612 |
| 2024-06-26 | 880.00 | 1,009.00 | 875.00 | 884.00 | 8,840.00 | 676,521 |
| 2024-06-25 | 875.00 | 880.00 | 870.00 | 880.00 | 8,800.00 | 16,309 |
| 2024-06-24 | 876.00 | 884.00 | 874.00 | 875.00 | 8,750.00 | 13,275 |
| 2024-06-21 | 881.00 | 887.00 | 880.00 | 882.00 | 8,820.00 | 20,787 |
| 2024-06-20 | 883.00 | 889.00 | 876.00 | 889.00 | 8,890.00 | 28,308 |
| 2024-06-19 | 881.00 | 910.00 | 878.00 | 882.00 | 8,820.00 | 73,703 |
| 2024-06-18 | 887.00 | 893.00 | 880.00 | 881.00 | 8,810.00 | 30,148 |
| 2024-06-17 | 896.00 | 900.00 | 888.00 | 894.00 | 8,940.00 | 23,147 |
| 2024-06-14 | 908.00 | 912.00 | 895.00 | 898.00 | 8,980.00 | 19,225 |
| 2024-06-13 | 902.00 | 915.00 | 902.00 | 908.00 | 9,080.00 | 24,935 |
| 2024-06-12 | 905.00 | 907.00 | 899.00 | 905.00 | 9,050.00 | 9,695 |
| 2024-06-11 | 896.00 | 916.00 | 895.00 | 904.00 | 9,040.00 | 20,755 |
| 2024-06-10 | 898.00 | 904.00 | 893.00 | 898.00 | 8,980.00 | 31,055 |
| 2024-06-07 | 910.00 | 913.00 | 903.00 | 904.00 | 9,040.00 | 17,316 |
| 2024-06-05 | 911.00 | 913.00 | 900.00 | 910.00 | 9,100.00 | 21,546 |
| 2024-06-04 | 900.00 | 911.00 | 900.00 | 911.00 | 9,110.00 | 18,442 |
| 2024-06-03 | 898.00 | 912.00 | 890.00 | 906.00 | 9,060.00 | 38,376 |
| 2024-05-31 | 907.00 | 916.00 | 903.00 | 905.00 | 9,050.00 | 20,028 |
| 2024-05-30 | 921.00 | 921.00 | 907.00 | 907.00 | 9,070.00 | 24,323 |
| 2024-05-29 | 931.00 | 933.00 | 913.00 | 918.00 | 9,180.00 | 37,337 |
| 2024-05-28 | 929.00 | 941.00 | 921.00 | 932.00 | 9,320.00 | 18,338 |
| 2024-05-27 | 943.00 | 943.00 | 930.00 | 933.00 | 9,330.00 | 28,220 |
| 2024-05-24 | 948.00 | 948.00 | 934.00 | 940.00 | 9,400.00 | 30,123 |
| 2024-05-23 | 945.00 | 951.00 | 936.00 | 948.00 | 9,480.00 | 21,428 |
| 2024-05-22 | 949.00 | 950.00 | 943.00 | 947.00 | 9,470.00 | 16,394 |
| 2024-05-21 | 949.00 | 955.00 | 946.00 | 948.00 | 9,480.00 | 15,724 |
| 2024-05-20 | 959.00 | 959.00 | 945.00 | 953.00 | 9,530.00 | 24,554 |
| 2024-05-17 | 955.00 | 964.00 | 952.00 | 959.00 | 9,590.00 | 14,157 |
| 2024-05-16 | 961.00 | 963.00 | 946.00 | 956.00 | 9,560.00 | 16,966 |
| 2024-05-14 | 956.00 | 960.00 | 951.00 | 960.00 | 9,600.00 | 14,211 |
| 2024-05-13 | 961.00 | 967.00 | 952.00 | 956.00 | 9,560.00 | 13,810 |
| 2024-05-10 | 964.00 | 975.00 | 964.00 | 967.00 | 9,670.00 | 11,544 |
| 2024-05-09 | 956.00 | 967.00 | 955.00 | 966.00 | 9,660.00 | 17,666 |
| 2024-05-08 | 957.00 | 962.00 | 954.00 | 959.00 | 9,590.00 | 8,809 |
| 2024-05-07 | 966.00 | 966.00 | 948.00 | 955.00 | 9,550.00 | 16,173 |
| 2024-05-03 | 952.00 | 955.00 | 950.00 | 955.00 | 9,550.00 | 11,992 |
| 2024-05-02 | 956.00 | 958.00 | 950.00 | 950.00 | 9,500.00 | 11,311 |
| 2024-04-30 | 951.00 | 961.00 | 951.00 | 953.00 | 9,530.00 | 13,822 |
| 2024-04-29 | 947.00 | 959.00 | 947.00 | 959.00 | 9,590.00 | 16,333 |
| 2024-04-26 | 943.00 | 951.00 | 941.00 | 949.00 | 9,490.00 | 13,382 |
| 2024-04-25 | 944.00 | 960.00 | 941.00 | 947.00 | 9,470.00 | 17,410 |
| 2024-04-24 | 950.00 | 953.00 | 938.00 | 947.00 | 9,470.00 | 16,599 |
| 2024-04-23 | 938.00 | 955.00 | 938.00 | 942.00 | 9,420.00 | 12,408 |
| 2024-04-22 | 931.00 | 950.00 | 931.00 | 943.00 | 9,430.00 | 17,604 |
| 2024-04-19 | 958.00 | 958.00 | 926.00 | 936.00 | 9,360.00 | 14,341 |
| 2024-04-18 | 926.00 | 958.00 | 926.00 | 958.00 | 9,580.00 | 36,700 |
| 2024-04-17 | 940.00 | 948.00 | 930.00 | 935.00 | 9,350.00 | 52,470 |
| 2024-04-16 | 960.00 | 965.00 | 941.00 | 946.00 | 9,460.00 | 34,135 |
| 2024-04-15 | 966.00 | 984.00 | 960.00 | 965.00 | 9,650.00 | 41,703 |
| 2024-04-12 | 973.00 | 980.00 | 970.00 | 980.00 | 9,800.00 | 44,128 |
| 2024-04-11 | 988.00 | 995.00 | 970.00 | 973.00 | 9,730.00 | 43,210 |
| 2024-04-09 | 992.00 | 999.00 | 983.00 | 996.00 | 9,960.00 | 28,043 |
| 2024-04-08 | 1,000.00 | 1,000.00 | 990.00 | 997.00 | 9,970.00 | 23,770 |
| 2024-04-05 | 991.00 | 998.00 | 988.00 | 996.00 | 9,960.00 | 17,383 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.