Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,001.00 | 1,003.00 | 992.00 | 997.00 | 9,970.00 | 32,130 |
| 2024-04-03 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 10,000.00 | 31,320 |
| 2024-04-02 | 1,002.00 | 1,007.00 | 1,000.00 | 1,003.00 | 10,030.00 | 24,962 |
| 2024-04-01 | 1,002.00 | 1,008.00 | 1,000.00 | 1,005.00 | 10,050.00 | 28,111 |
| 2024-03-29 | 1,003.00 | 1,007.00 | 999.00 | 1,002.00 | 10,020.00 | 30,003 |
| 2024-03-28 | 999.00 | 1,009.00 | 999.00 | 1,005.00 | 10,050.00 | 19,784 |
| 2024-03-27 | 1,008.00 | 1,009.00 | 1,000.00 | 1,004.00 | 10,040.00 | 18,883 |
| 2024-03-26 | 1,002.00 | 1,009.00 | 1,000.00 | 1,006.00 | 10,060.00 | 18,334 |
| 2024-03-25 | 1,007.00 | 1,012.00 | 1,003.00 | 1,007.00 | 10,070.00 | 46,777 |
| 2024-03-22 | 1,007.00 | 1,015.00 | 1,000.00 | 1,006.00 | 10,060.00 | 39,738 |
| 2024-03-21 | 1,005.00 | 1,011.00 | 1,000.00 | 1,005.00 | 10,050.00 | 15,073 |
| 2024-03-20 | 1,005.00 | 1,010.00 | 949.00 | 1,005.00 | 10,050.00 | 29,606 |
| 2024-03-19 | 1,006.00 | 1,070.00 | 999.00 | 1,005.00 | 10,050.00 | 48,382 |
| 2024-03-18 | 1,005.00 | 1,013.00 | 1,002.00 | 1,004.00 | 10,040.00 | 30,583 |
| 2024-03-15 | 1,013.00 | 1,013.00 | 999.00 | 1,004.00 | 10,040.00 | 64,943 |
| 2024-03-14 | 1,015.00 | 1,018.00 | 1,002.00 | 1,009.00 | 10,090.00 | 33,795 |
| 2024-03-13 | 1,017.00 | 1,025.00 | 1,013.00 | 1,016.00 | 10,160.00 | 16,038 |
| 2024-03-12 | 1,012.00 | 1,032.00 | 1,009.00 | 1,016.00 | 10,160.00 | 21,703 |
| 2024-03-11 | 1,005.00 | 1,020.00 | 1,005.00 | 1,012.00 | 10,120.00 | 15,260 |
| 2024-03-08 | 1,007.00 | 1,020.00 | 1,007.00 | 1,010.00 | 10,100.00 | 18,647 |
| 2024-03-07 | 1,012.00 | 1,020.00 | 1,011.00 | 1,013.00 | 10,130.00 | 8,493 |
| 2024-03-06 | 998.00 | 1,024.00 | 998.00 | 1,015.00 | 10,150.00 | 26,152 |
| 2024-03-05 | 1,029.00 | 1,033.00 | 1,007.00 | 1,007.00 | 10,070.00 | 34,471 |
| 2024-03-04 | 1,026.00 | 1,043.00 | 1,026.00 | 1,034.00 | 10,340.00 | 22,124 |
| 2024-02-29 | 1,040.00 | 1,047.00 | 1,030.00 | 1,033.00 | 10,330.00 | 24,765 |
| 2024-02-28 | 1,027.00 | 1,049.00 | 1,026.00 | 1,040.00 | 10,400.00 | 17,220 |
| 2024-02-27 | 1,053.00 | 1,058.00 | 1,033.00 | 1,037.00 | 10,370.00 | 41,774 |
| 2024-02-26 | 1,062.00 | 1,149.00 | 1,050.00 | 1,063.00 | 10,630.00 | 218,389 |
| 2024-02-23 | 1,062.00 | 1,070.00 | 1,054.00 | 1,068.00 | 10,680.00 | 15,514 |
| 2024-02-22 | 1,062.00 | 1,080.00 | 1,061.00 | 1,066.00 | 10,660.00 | 14,750 |
| 2024-02-21 | 1,061.00 | 1,071.00 | 1,061.00 | 1,066.00 | 10,660.00 | 11,811 |
| 2024-02-20 | 1,077.00 | 1,079.00 | 1,060.00 | 1,061.00 | 10,610.00 | 16,969 |
| 2024-02-19 | 1,089.00 | 1,098.00 | 1,076.00 | 1,077.00 | 10,770.00 | 22,248 |
| 2024-02-16 | 1,068.00 | 1,094.00 | 1,068.00 | 1,088.00 | 10,880.00 | 43,864 |
| 2024-02-15 | 1,051.00 | 1,067.00 | 1,051.00 | 1,066.00 | 10,660.00 | 16,395 |
| 2024-02-14 | 1,041.00 | 1,058.00 | 1,041.00 | 1,056.00 | 10,560.00 | 15,789 |
| 2024-02-13 | 1,047.00 | 1,061.00 | 1,043.00 | 1,050.00 | 10,500.00 | 22,293 |
| 2024-02-08 | 1,027.00 | 1,045.00 | 1,027.00 | 1,040.00 | 10,400.00 | 11,154 |
| 2024-02-07 | 1,037.00 | 1,043.00 | 1,032.00 | 1,037.00 | 10,370.00 | 11,963 |
| 2024-02-06 | 1,031.00 | 1,042.00 | 1,025.00 | 1,035.00 | 10,350.00 | 35,363 |
| 2024-02-05 | 1,047.00 | 1,048.00 | 1,028.00 | 1,035.00 | 10,350.00 | 18,989 |
| 2024-02-02 | 1,045.00 | 1,053.00 | 1,038.00 | 1,047.00 | 10,470.00 | 32,266 |
| 2024-02-01 | 1,029.00 | 1,049.00 | 1,027.00 | 1,046.00 | 10,460.00 | 31,100 |
| 2024-01-31 | 1,045.00 | 1,048.00 | 1,030.00 | 1,040.00 | 10,400.00 | 19,252 |
| 2024-01-30 | 1,043.00 | 1,055.00 | 1,038.00 | 1,045.00 | 10,450.00 | 16,803 |
| 2024-01-29 | 1,038.00 | 1,048.00 | 1,027.00 | 1,046.00 | 10,460.00 | 16,297 |
| 2024-01-26 | 1,000.00 | 1,042.00 | 1,000.00 | 1,037.00 | 10,370.00 | 43,838 |
| 2024-01-25 | 1,006.00 | 1,016.00 | 987.00 | 1,000.00 | 10,000.00 | 52,677 |
| 2024-01-24 | 1,031.00 | 1,032.00 | 998.00 | 1,005.00 | 10,050.00 | 80,379 |
| 2024-01-23 | 1,028.00 | 1,039.00 | 1,026.00 | 1,031.00 | 10,310.00 | 17,295 |
| 2024-01-22 | 1,054.00 | 1,054.00 | 1,029.00 | 1,035.00 | 10,350.00 | 44,444 |
| 2024-01-19 | 1,048.00 | 1,062.00 | 1,040.00 | 1,049.00 | 10,490.00 | 17,135 |
| 2024-01-18 | 1,045.00 | 1,055.00 | 1,042.00 | 1,048.00 | 10,480.00 | 21,465 |
| 2024-01-17 | 1,076.00 | 1,076.00 | 1,032.00 | 1,048.00 | 10,480.00 | 65,858 |
| 2024-01-16 | 1,082.00 | 1,086.00 | 1,073.00 | 1,076.00 | 10,760.00 | 25,062 |
| 2024-01-15 | 1,080.00 | 1,097.00 | 1,079.00 | 1,084.00 | 10,840.00 | 27,809 |
| 2024-01-12 | 1,104.00 | 1,107.00 | 1,072.00 | 1,084.00 | 10,840.00 | 51,316 |
| 2024-01-11 | 1,101.00 | 1,113.00 | 1,099.00 | 1,103.00 | 11,030.00 | 28,597 |
| 2024-01-10 | 1,115.00 | 1,119.00 | 1,095.00 | 1,099.00 | 10,990.00 | 30,934 |
| 2024-01-09 | 1,095.00 | 1,115.00 | 1,095.00 | 1,112.00 | 11,120.00 | 32,567 |
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.