Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,153.00 | 1,174.00 | 1,153.00 | 1,174.00 | 11,740.00 | 33,248 |
| 2023-10-10 | 1,168.00 | 1,181.00 | 1,150.00 | 1,154.00 | 11,540.00 | 41,982 |
| 2023-10-06 | 1,140.00 | 1,176.00 | 1,140.00 | 1,168.00 | 11,680.00 | 29,543 |
| 2023-10-05 | 1,193.00 | 1,201.00 | 1,154.00 | 1,154.00 | 11,540.00 | 74,602 |
| 2023-10-04 | 1,234.00 | 1,234.00 | 1,181.00 | 1,181.00 | 11,810.00 | 76,020 |
| 2023-09-27 | 1,197.00 | 1,316.00 | 1,197.00 | 1,235.00 | 12,350.00 | 204,560 |
| 2023-09-26 | 1,228.00 | 1,232.00 | 1,192.00 | 1,215.00 | 12,150.00 | 58,520 |
| 2023-09-25 | 1,244.00 | 1,246.00 | 1,210.00 | 1,218.00 | 12,180.00 | 58,532 |
| 2023-09-22 | 1,250.00 | 1,289.00 | 1,227.00 | 1,246.00 | 12,460.00 | 86,848 |
| 2023-09-21 | 1,281.00 | 1,298.00 | 1,250.00 | 1,257.00 | 12,570.00 | 80,910 |
| 2023-09-20 | 1,280.00 | 1,330.00 | 1,272.00 | 1,290.00 | 12,900.00 | 286,074 |
| 2023-09-19 | 1,300.00 | 1,317.00 | 1,261.00 | 1,271.00 | 12,710.00 | 219,562 |
| 2023-09-18 | 1,198.00 | 1,326.00 | 1,187.00 | 1,315.00 | 13,150.00 | 946,707 |
| 2023-09-15 | 1,175.00 | 1,190.00 | 1,169.00 | 1,189.00 | 11,890.00 | 40,544 |
| 2023-09-14 | 1,170.00 | 1,175.00 | 1,162.00 | 1,170.00 | 11,700.00 | 16,559 |
| 2023-09-13 | 1,172.00 | 1,182.00 | 1,164.00 | 1,164.00 | 11,640.00 | 26,994 |
| 2023-09-12 | 1,194.00 | 1,200.00 | 1,174.00 | 1,180.00 | 11,800.00 | 21,886 |
| 2023-09-11 | 1,170.00 | 1,192.00 | 1,166.00 | 1,188.00 | 11,880.00 | 22,410 |
| 2023-09-08 | 1,167.00 | 1,171.00 | 1,163.00 | 1,170.00 | 11,700.00 | 15,772 |
| 2023-09-07 | 1,189.00 | 1,189.00 | 1,163.00 | 1,163.00 | 11,630.00 | 34,637 |
| 2023-09-06 | 1,185.00 | 1,195.00 | 1,181.00 | 1,189.00 | 11,890.00 | 15,206 |
| 2023-09-05 | 1,196.00 | 1,205.00 | 1,189.00 | 1,190.00 | 11,900.00 | 18,829 |
| 2023-09-04 | 1,206.00 | 1,206.00 | 1,185.00 | 1,192.00 | 11,920.00 | 18,971 |
| 2023-09-01 | 1,192.00 | 1,217.00 | 1,185.00 | 1,202.00 | 12,020.00 | 29,005 |
| 2023-08-31 | 1,204.00 | 1,204.00 | 1,186.00 | 1,197.00 | 11,970.00 | 21,792 |
| 2023-08-30 | 1,206.00 | 1,210.00 | 1,188.00 | 1,204.00 | 12,040.00 | 34,601 |
| 2023-08-29 | 1,203.00 | 1,216.00 | 1,200.00 | 1,208.00 | 12,080.00 | 25,273 |
| 2023-08-28 | 1,184.00 | 1,210.00 | 1,184.00 | 1,203.00 | 12,030.00 | 40,840 |
| 2023-08-25 | 1,190.00 | 1,191.00 | 1,168.00 | 1,183.00 | 11,830.00 | 80,458 |
| 2023-08-24 | 1,160.00 | 1,170.00 | 1,150.00 | 1,169.00 | 11,690.00 | 41,700 |
| 2023-08-23 | 1,148.00 | 1,165.00 | 1,146.00 | 1,157.00 | 11,570.00 | 25,016 |
| 2023-08-22 | 1,146.00 | 1,154.00 | 1,142.00 | 1,150.00 | 11,500.00 | 17,672 |
| 2023-08-21 | 1,143.00 | 1,157.00 | 1,139.00 | 1,150.00 | 11,500.00 | 21,901 |
| 2023-08-18 | 1,141.00 | 1,165.00 | 1,136.00 | 1,154.00 | 11,540.00 | 29,467 |
| 2023-08-17 | 1,178.00 | 1,178.00 | 1,145.00 | 1,151.00 | 11,510.00 | 51,481 |
| 2023-08-16 | 1,180.00 | 1,184.00 | 1,163.00 | 1,177.00 | 11,770.00 | 55,374 |
| 2023-08-14 | 1,192.00 | 1,196.00 | 1,180.00 | 1,184.00 | 11,840.00 | 22,407 |
| 2023-08-11 | 1,191.00 | 1,199.00 | 1,184.00 | 1,191.00 | 11,910.00 | 24,229 |
| 2023-08-10 | 1,180.00 | 1,195.00 | 1,168.00 | 1,190.00 | 11,900.00 | 50,425 |
| 2023-08-09 | 1,160.00 | 1,187.00 | 1,150.00 | 1,175.00 | 11,750.00 | 26,367 |
| 2023-08-08 | 1,174.00 | 1,183.00 | 1,161.00 | 1,161.00 | 11,610.00 | 22,806 |
| 2023-08-07 | 1,180.00 | 1,186.00 | 1,169.00 | 1,176.00 | 11,760.00 | 16,575 |
| 2023-08-04 | 1,167.00 | 1,188.00 | 1,167.00 | 1,179.00 | 11,790.00 | 20,723 |
| 2023-08-03 | 1,177.00 | 1,187.00 | 1,150.00 | 1,179.00 | 11,790.00 | 28,712 |
| 2023-08-02 | 1,172.00 | 1,228.00 | 1,172.00 | 1,182.00 | 11,820.00 | 32,157 |
| 2023-08-01 | 1,189.00 | 1,189.00 | 1,174.00 | 1,178.00 | 11,780.00 | 30,514 |
| 2023-07-31 | 1,175.00 | 1,185.00 | 1,170.00 | 1,182.00 | 11,820.00 | 25,268 |
| 2023-07-28 | 1,160.00 | 1,173.00 | 1,147.00 | 1,169.00 | 11,690.00 | 48,853 |
| 2023-07-27 | 1,111.00 | 1,140.00 | 1,111.00 | 1,138.00 | 11,380.00 | 40,331 |
| 2023-07-26 | 1,156.00 | 1,169.00 | 1,096.00 | 1,116.00 | 11,160.00 | 95,714 |
| 2023-07-25 | 1,205.00 | 1,208.00 | 1,160.00 | 1,162.00 | 11,620.00 | 74,656 |
| 2023-07-24 | 1,243.00 | 1,249.00 | 1,200.00 | 1,208.00 | 12,080.00 | 67,127 |
| 2023-07-21 | 1,240.00 | 1,249.00 | 1,235.00 | 1,249.00 | 12,490.00 | 16,228 |
| 2023-07-20 | 1,243.00 | 1,248.00 | 1,233.00 | 1,240.00 | 12,400.00 | 22,406 |
| 2023-07-19 | 1,255.00 | 1,255.00 | 1,233.00 | 1,237.00 | 12,370.00 | 44,203 |
| 2023-07-18 | 1,271.00 | 1,288.00 | 1,248.00 | 1,252.00 | 12,520.00 | 58,343 |
| 2023-07-17 | 1,267.00 | 1,310.00 | 1,260.00 | 1,281.00 | 12,810.00 | 70,135 |
| 2023-07-14 | 1,266.00 | 1,277.00 | 1,250.00 | 1,258.00 | 12,580.00 | 38,047 |
| 2023-07-13 | 1,265.00 | 1,295.00 | 1,263.00 | 1,265.00 | 12,650.00 | 39,191 |
| 2023-07-12 | 1,271.00 | 1,286.00 | 1,257.00 | 1,264.00 | 12,640.00 | 33,865 |
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.