Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,120.00 | 1,125.00 | 1,088.00 | 1,094.00 | 10,940.00 | 108,430 |
| 2024-01-05 | 1,130.00 | 1,136.00 | 1,110.00 | 1,123.00 | 11,230.00 | 74,973 |
| 2024-01-04 | 1,135.00 | 1,140.00 | 1,115.00 | 1,138.00 | 11,380.00 | 73,103 |
| 2024-01-03 | 1,144.00 | 1,153.00 | 1,127.00 | 1,140.00 | 11,400.00 | 77,290 |
| 2024-01-02 | 1,161.00 | 1,162.00 | 1,148.00 | 1,152.00 | 11,520.00 | 25,006 |
| 2023-12-28 | 1,140.00 | 1,158.00 | 1,138.00 | 1,152.00 | 11,520.00 | 25,930 |
| 2023-12-27 | 1,138.00 | 1,148.00 | 1,133.00 | 1,144.00 | 11,440.00 | 25,908 |
| 2023-12-26 | 1,161.00 | 1,161.00 | 1,140.00 | 1,144.00 | 11,440.00 | 38,206 |
| 2023-12-22 | 1,161.00 | 1,165.00 | 1,154.00 | 1,155.00 | 11,550.00 | 22,513 |
| 2023-12-21 | 1,166.00 | 1,167.00 | 1,156.00 | 1,161.00 | 11,610.00 | 22,064 |
| 2023-12-20 | 1,163.00 | 1,170.00 | 1,161.00 | 1,166.00 | 11,660.00 | 29,554 |
| 2023-12-19 | 1,166.00 | 1,172.00 | 1,161.00 | 1,165.00 | 11,650.00 | 16,452 |
| 2023-12-18 | 1,179.00 | 1,184.00 | 1,170.00 | 1,171.00 | 11,710.00 | 25,041 |
| 2023-12-15 | 1,181.00 | 1,185.00 | 1,178.00 | 1,180.00 | 11,800.00 | 11,587 |
| 2023-12-14 | 1,198.00 | 1,200.00 | 1,176.00 | 1,178.00 | 11,780.00 | 21,804 |
| 2023-12-13 | 1,189.00 | 1,190.00 | 1,173.00 | 1,176.00 | 11,760.00 | 22,359 |
| 2023-12-12 | 1,197.00 | 1,197.00 | 1,176.00 | 1,189.00 | 11,890.00 | 14,517 |
| 2023-12-11 | 1,160.00 | 1,208.00 | 1,152.00 | 1,188.00 | 11,880.00 | 75,503 |
| 2023-12-08 | 1,154.00 | 1,162.00 | 1,146.00 | 1,160.00 | 11,600.00 | 31,042 |
| 2023-12-07 | 1,161.00 | 1,171.00 | 1,150.00 | 1,152.00 | 11,520.00 | 28,047 |
| 2023-12-06 | 1,164.00 | 1,176.00 | 1,156.00 | 1,161.00 | 11,610.00 | 22,103 |
| 2023-12-05 | 1,177.00 | 1,183.00 | 1,160.00 | 1,169.00 | 11,690.00 | 45,803 |
| 2023-12-04 | 1,194.00 | 1,196.00 | 1,175.00 | 1,179.00 | 11,790.00 | 45,910 |
| 2023-12-01 | 1,201.00 | 1,206.00 | 1,190.00 | 1,193.00 | 11,930.00 | 52,359 |
| 2023-11-30 | 1,191.00 | 1,205.00 | 1,191.00 | 1,194.00 | 11,940.00 | 27,546 |
| 2023-11-29 | 1,258.00 | 1,259.00 | 1,193.00 | 1,193.00 | 11,930.00 | 146,349 |
| 2023-11-28 | 1,214.00 | 1,252.00 | 1,202.00 | 1,246.00 | 12,460.00 | 127,390 |
| 2023-11-27 | 1,204.00 | 1,220.00 | 1,197.00 | 1,200.00 | 12,000.00 | 20,350 |
| 2023-11-24 | 1,217.00 | 1,223.00 | 1,200.00 | 1,210.00 | 12,100.00 | 26,073 |
| 2023-11-23 | 1,230.00 | 1,233.00 | 1,214.00 | 1,216.00 | 12,160.00 | 30,914 |
| 2023-11-22 | 1,225.00 | 1,235.00 | 1,215.00 | 1,229.00 | 12,290.00 | 43,015 |
| 2023-11-21 | 1,209.00 | 1,230.00 | 1,200.00 | 1,225.00 | 12,250.00 | 61,507 |
| 2023-11-20 | 1,200.00 | 1,219.00 | 1,195.00 | 1,212.00 | 12,120.00 | 36,039 |
| 2023-11-17 | 1,203.00 | 1,206.00 | 1,185.00 | 1,194.00 | 11,940.00 | 23,843 |
| 2023-11-16 | 1,202.00 | 1,205.00 | 1,185.00 | 1,203.00 | 12,030.00 | 27,600 |
| 2023-11-15 | 1,192.00 | 1,203.00 | 1,185.00 | 1,200.00 | 12,000.00 | 27,924 |
| 2023-11-14 | 1,175.00 | 1,193.00 | 1,173.00 | 1,185.00 | 11,850.00 | 13,430 |
| 2023-11-13 | 1,182.00 | 1,187.00 | 1,160.00 | 1,176.00 | 11,760.00 | 24,258 |
| 2023-11-10 | 1,198.00 | 1,200.00 | 1,172.00 | 1,180.00 | 11,800.00 | 21,142 |
| 2023-11-09 | 1,187.00 | 1,210.00 | 1,187.00 | 1,199.00 | 11,990.00 | 14,952 |
| 2023-11-08 | 1,198.00 | 1,215.00 | 1,193.00 | 1,196.00 | 11,960.00 | 23,426 |
| 2023-11-07 | 1,203.00 | 1,210.00 | 1,185.00 | 1,202.00 | 12,020.00 | 27,905 |
| 2023-11-06 | 1,210.00 | 1,215.00 | 1,191.00 | 1,209.00 | 12,090.00 | 56,996 |
| 2023-11-03 | 1,191.00 | 1,195.00 | 1,176.00 | 1,194.00 | 11,940.00 | 20,920 |
| 2023-11-02 | 1,190.00 | 1,197.00 | 1,177.00 | 1,190.00 | 11,900.00 | 23,036 |
| 2023-11-01 | 1,148.00 | 1,178.00 | 1,147.00 | 1,178.00 | 11,780.00 | 30,081 |
| 2023-10-31 | 1,161.00 | 1,165.00 | 1,137.00 | 1,145.00 | 11,450.00 | 22,382 |
| 2023-10-30 | 1,133.00 | 1,161.00 | 1,133.00 | 1,155.00 | 11,550.00 | 25,243 |
| 2023-10-27 | 1,133.00 | 1,154.00 | 1,131.00 | 1,143.00 | 11,430.00 | 28,725 |
| 2023-10-26 | 1,151.00 | 1,158.00 | 1,128.00 | 1,138.00 | 11,380.00 | 44,670 |
| 2023-10-25 | 1,147.00 | 1,174.00 | 1,147.00 | 1,160.00 | 11,600.00 | 36,304 |
| 2023-10-24 | 1,135.00 | 1,154.00 | 1,119.00 | 1,152.00 | 11,520.00 | 39,962 |
| 2023-10-23 | 1,141.00 | 1,160.00 | 1,130.00 | 1,141.00 | 11,410.00 | 36,339 |
| 2023-10-20 | 1,153.00 | 1,157.00 | 1,141.00 | 1,146.00 | 11,460.00 | 38,266 |
| 2023-10-19 | 1,165.00 | 1,172.00 | 1,152.00 | 1,157.00 | 11,570.00 | 32,471 |
| 2023-10-18 | 1,184.00 | 1,186.00 | 1,166.00 | 1,175.00 | 11,750.00 | 21,410 |
| 2023-10-17 | 1,172.00 | 1,189.00 | 1,171.00 | 1,184.00 | 11,840.00 | 33,846 |
| 2023-10-16 | 1,170.00 | 1,177.00 | 1,160.00 | 1,172.00 | 11,720.00 | 31,073 |
| 2023-10-13 | 1,177.00 | 1,177.00 | 1,158.00 | 1,171.00 | 11,710.00 | 35,844 |
| 2023-10-12 | 1,174.00 | 1,187.00 | 1,171.00 | 1,183.00 | 11,830.00 | 30,565 |
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.