Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,271.00 | 1,286.00 | 1,257.00 | 1,264.00 | 12,640.00 | 33,865 |
| 2023-07-11 | 1,283.00 | 1,292.00 | 1,268.00 | 1,269.00 | 12,690.00 | 32,036 |
| 2023-07-10 | 1,241.00 | 1,286.00 | 1,225.00 | 1,268.00 | 12,680.00 | 53,724 |
| 2023-07-07 | 1,243.00 | 1,250.00 | 1,227.00 | 1,243.00 | 12,430.00 | 43,393 |
| 2023-07-06 | 1,306.00 | 1,306.00 | 1,250.00 | 1,251.00 | 12,510.00 | 96,700 |
| 2023-07-05 | 1,334.00 | 1,335.00 | 1,305.00 | 1,306.00 | 13,060.00 | 44,666 |
| 2023-07-04 | 1,352.00 | 1,357.00 | 1,328.00 | 1,334.00 | 13,340.00 | 35,937 |
| 2023-07-03 | 1,325.00 | 1,366.00 | 1,325.00 | 1,352.00 | 13,520.00 | 45,151 |
| 2023-06-30 | 1,310.00 | 1,333.00 | 1,292.00 | 1,332.00 | 13,320.00 | 51,063 |
| 2023-06-29 | 1,336.00 | 1,345.00 | 1,308.00 | 1,316.00 | 13,160.00 | 62,156 |
| 2023-06-28 | 1,333.00 | 1,352.00 | 1,333.00 | 1,344.00 | 13,440.00 | 40,729 |
| 2023-06-27 | 1,332.00 | 1,346.00 | 1,311.00 | 1,333.00 | 13,330.00 | 51,506 |
| 2023-06-26 | 1,337.00 | 1,366.00 | 1,335.00 | 1,339.00 | 13,390.00 | 51,403 |
| 2023-06-23 | 1,350.00 | 1,353.00 | 1,328.00 | 1,332.00 | 13,320.00 | 54,032 |
| 2023-06-22 | 1,373.00 | 1,373.00 | 1,344.00 | 1,347.00 | 13,470.00 | 68,096 |
| 2023-06-21 | 1,356.00 | 1,395.00 | 1,352.00 | 1,380.00 | 13,800.00 | 111,017 |
| 2023-06-20 | 1,390.00 | 1,394.00 | 1,357.00 | 1,362.00 | 13,620.00 | 97,935 |
| 2023-06-19 | 1,358.00 | 1,396.00 | 1,351.00 | 1,393.00 | 13,930.00 | 168,000 |
| 2023-06-16 | 1,329.00 | 1,370.00 | 1,329.00 | 1,357.00 | 13,570.00 | 60,869 |
| 2023-06-15 | 1,340.00 | 1,343.00 | 1,310.00 | 1,334.00 | 13,340.00 | 69,141 |
| 2023-06-14 | 1,389.00 | 1,390.00 | 1,326.00 | 1,339.00 | 13,390.00 | 186,422 |
| 2023-06-13 | 1,317.00 | 1,443.00 | 1,317.00 | 1,389.00 | 13,890.00 | 723,204 |
| 2023-06-12 | 1,334.00 | 1,336.00 | 1,308.00 | 1,318.00 | 13,180.00 | 39,604 |
| 2023-06-09 | 1,323.00 | 1,340.00 | 1,322.00 | 1,333.00 | 13,330.00 | 50,841 |
| 2023-06-08 | 1,315.00 | 1,338.00 | 1,310.00 | 1,328.00 | 13,280.00 | 77,354 |
| 2023-06-07 | 1,315.00 | 1,323.00 | 1,310.00 | 1,315.00 | 13,150.00 | 60,654 |
| 2023-06-05 | 1,286.00 | 1,414.00 | 1,285.00 | 1,315.00 | 13,150.00 | 555,998 |
| 2023-06-02 | 1,281.00 | 1,297.00 | 1,276.00 | 1,283.00 | 12,830.00 | 22,263 |
| 2023-06-01 | 1,288.00 | 1,289.00 | 1,271.00 | 1,281.00 | 12,810.00 | 26,964 |
| 2023-05-31 | 1,292.00 | 1,305.00 | 1,283.00 | 1,289.00 | 12,890.00 | 30,867 |
| 2023-05-30 | 1,293.00 | 1,297.00 | 1,284.00 | 1,292.00 | 12,920.00 | 26,148 |
| 2023-05-26 | 1,331.00 | 1,331.00 | 1,291.00 | 1,293.00 | 12,930.00 | 52,304 |
| 2023-05-25 | 1,355.00 | 1,367.00 | 1,318.00 | 1,328.00 | 13,280.00 | 100,388 |
| 2023-05-24 | 1,302.00 | 1,360.00 | 1,290.00 | 1,355.00 | 13,550.00 | 231,226 |
| 2023-05-23 | 1,300.00 | 1,308.00 | 1,285.00 | 1,305.00 | 13,050.00 | 55,807 |
| 2023-05-22 | 1,272.00 | 1,305.00 | 1,263.00 | 1,299.00 | 12,990.00 | 66,554 |
| 2023-05-19 | 1,274.00 | 1,276.00 | 1,261.00 | 1,272.00 | 12,720.00 | 27,144 |
| 2023-05-18 | 1,257.00 | 1,275.00 | 1,250.00 | 1,273.00 | 12,730.00 | 32,239 |
| 2023-05-17 | 1,230.00 | 1,260.00 | 1,225.00 | 1,250.00 | 12,500.00 | 36,458 |
| 2023-05-16 | 1,221.00 | 1,238.00 | 1,221.00 | 1,230.00 | 12,300.00 | 36,375 |
| 2023-05-15 | 1,224.00 | 1,226.00 | 1,215.00 | 1,226.00 | 12,260.00 | 27,805 |
| 2023-05-12 | 1,242.00 | 1,242.00 | 1,219.00 | 1,224.00 | 12,240.00 | 36,685 |
| 2023-05-11 | 1,245.00 | 1,247.00 | 1,231.00 | 1,241.00 | 12,410.00 | 22,557 |
| 2023-05-10 | 1,234.00 | 1,234.00 | 1,218.00 | 1,227.00 | 12,270.00 | 28,092 |
| 2023-05-09 | 1,242.00 | 1,245.00 | 1,229.00 | 1,235.00 | 12,350.00 | 15,974 |
| 2023-05-08 | 1,232.00 | 1,255.00 | 1,226.00 | 1,243.00 | 12,430.00 | 29,341 |
| 2023-05-04 | 1,250.00 | 1,255.00 | 1,216.00 | 1,230.00 | 12,300.00 | 22,053 |
| 2023-05-03 | 1,233.00 | 1,236.00 | 1,221.00 | 1,227.00 | 12,270.00 | 30,220 |
| 2023-05-02 | 1,239.00 | 1,241.00 | 1,152.00 | 1,234.00 | 12,340.00 | 88,723 |
| 2023-04-28 | 1,240.00 | 1,259.00 | 1,231.00 | 1,239.00 | 12,390.00 | 37,540 |
| 2023-04-27 | 1,248.00 | 1,248.00 | 1,225.00 | 1,237.00 | 12,370.00 | 50,349 |
| 2023-04-26 | 1,241.00 | 1,260.00 | 1,232.00 | 1,251.00 | 12,510.00 | 35,168 |
| 2023-04-25 | 1,258.00 | 1,263.00 | 1,230.00 | 1,241.00 | 12,410.00 | 51,561 |
| 2023-04-24 | 1,287.00 | 1,287.00 | 1,255.00 | 1,258.00 | 12,580.00 | 37,766 |
| 2023-04-21 | 1,300.00 | 1,307.00 | 1,265.00 | 1,289.00 | 12,890.00 | 57,371 |
| 2023-04-20 | 1,309.00 | 1,333.00 | 1,292.00 | 1,300.00 | 13,000.00 | 93,776 |
| 2023-04-19 | 1,264.00 | 1,314.00 | 1,264.00 | 1,309.00 | 13,090.00 | 80,635 |
| 2023-04-18 | 1,283.00 | 1,289.00 | 1,266.00 | 1,267.00 | 12,670.00 | 35,892 |
| 2023-04-17 | 1,289.00 | 1,290.00 | 1,270.00 | 1,289.00 | 12,890.00 | 46,405 |
| 2023-04-14 | 1,256.00 | 1,310.00 | 1,249.00 | 1,290.00 | 12,900.00 | 74,213 |
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.