Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,225.00 | 1,254.00 | 1,225.00 | 1,254.00 | 12,540.00 | 40,934 |
| 2023-04-12 | 1,219.00 | 1,239.00 | 1,219.00 | 1,237.00 | 12,370.00 | 56,464 |
| 2023-04-11 | 1,210.00 | 1,226.00 | 1,207.00 | 1,220.00 | 12,200.00 | 35,431 |
| 2023-04-10 | 1,241.00 | 1,243.00 | 1,206.00 | 1,215.00 | 12,150.00 | 67,428 |
| 2023-04-07 | 1,238.00 | 1,243.00 | 1,230.00 | 1,237.00 | 12,370.00 | 27,415 |
| 2023-04-06 | 1,259.00 | 1,259.00 | 1,231.00 | 1,236.00 | 12,360.00 | 44,812 |
| 2023-04-05 | 1,252.00 | 1,262.00 | 1,250.00 | 1,259.00 | 12,590.00 | 38,601 |
| 2023-04-04 | 1,248.00 | 1,261.00 | 1,248.00 | 1,253.00 | 12,530.00 | 53,215 |
| 2023-04-03 | 1,239.00 | 1,255.00 | 1,232.00 | 1,250.00 | 12,500.00 | 53,351 |
| 2023-03-31 | 1,239.00 | 1,250.00 | 1,230.00 | 1,231.00 | 12,310.00 | 34,119 |
| 2023-03-30 | 1,217.00 | 1,244.00 | 1,209.00 | 1,244.00 | 12,440.00 | 48,157 |
| 2023-03-29 | 1,213.00 | 1,218.00 | 1,198.00 | 1,217.00 | 12,170.00 | 27,318 |
| 2023-03-28 | 1,194.00 | 1,215.00 | 1,194.00 | 1,213.00 | 12,130.00 | 36,583 |
| 2023-03-27 | 1,210.00 | 1,218.00 | 1,191.00 | 1,204.00 | 12,040.00 | 46,265 |
| 2023-03-24 | 1,218.00 | 1,231.00 | 1,203.00 | 1,215.00 | 12,150.00 | 53,409 |
| 2023-03-23 | 1,230.00 | 1,239.00 | 1,222.00 | 1,223.00 | 12,230.00 | 45,975 |
| 2023-03-22 | 1,237.00 | 1,247.00 | 1,231.00 | 1,240.00 | 12,400.00 | 29,450 |
| 2023-03-21 | 1,252.00 | 1,258.00 | 1,233.00 | 1,233.00 | 12,330.00 | 47,779 |
| 2023-03-20 | 1,244.00 | 1,265.00 | 1,244.00 | 1,252.00 | 12,520.00 | 23,926 |
| 2023-03-17 | 1,235.00 | 1,259.00 | 1,232.00 | 1,256.00 | 12,560.00 | 31,031 |
| 2023-03-16 | 1,246.00 | 1,246.00 | 1,221.00 | 1,229.00 | 12,290.00 | 35,872 |
| 2023-03-15 | 1,240.00 | 1,255.00 | 1,240.00 | 1,246.00 | 12,460.00 | 36,391 |
| 2023-03-14 | 1,261.00 | 1,276.00 | 1,230.00 | 1,231.00 | 12,310.00 | 76,965 |
| 2023-03-13 | 1,278.00 | 1,299.00 | 1,261.00 | 1,276.00 | 12,760.00 | 60,703 |
| 2023-03-10 | 1,318.00 | 1,330.00 | 1,294.00 | 1,301.00 | 13,010.00 | 52,291 |
| 2023-03-09 | 1,264.00 | 1,376.00 | 1,264.00 | 1,335.00 | 13,350.00 | 302,700 |
| 2023-03-08 | 1,273.00 | 1,283.00 | 1,263.00 | 1,267.00 | 12,670.00 | 69,181 |
| 2023-03-07 | 1,278.00 | 1,295.00 | 1,270.00 | 1,295.00 | 12,950.00 | 79,593 |
| 2023-03-06 | 1,295.00 | 1,296.00 | 1,277.00 | 1,282.00 | 12,820.00 | 63,245 |
| 2023-03-03 | 1,309.00 | 1,313.00 | 1,283.00 | 1,290.00 | 12,900.00 | 63,726 |
| 2023-03-02 | 1,327.00 | 1,336.00 | 1,301.00 | 1,309.00 | 13,090.00 | 65,944 |
| 2023-02-28 | 1,335.00 | 1,345.00 | 1,326.00 | 1,329.00 | 13,290.00 | 39,485 |
| 2023-02-27 | 1,348.00 | 1,351.00 | 1,320.00 | 1,331.00 | 13,310.00 | 43,242 |
| 2023-02-24 | 1,410.00 | 1,415.00 | 1,345.00 | 1,351.00 | 13,510.00 | 90,342 |
| 2023-02-23 | 1,402.00 | 1,406.00 | 1,386.00 | 1,399.00 | 13,990.00 | 56,896 |
| 2023-02-22 | 1,425.00 | 1,427.00 | 1,395.00 | 1,404.00 | 14,040.00 | 61,397 |
| 2023-02-21 | 1,422.00 | 1,446.00 | 1,410.00 | 1,438.00 | 14,380.00 | 95,599 |
| 2023-02-20 | 1,399.00 | 1,421.00 | 1,381.00 | 1,421.00 | 14,210.00 | 68,462 |
| 2023-02-17 | 1,389.00 | 1,406.00 | 1,376.00 | 1,399.00 | 13,990.00 | 41,976 |
| 2023-02-16 | 1,362.00 | 1,408.00 | 1,362.00 | 1,397.00 | 13,970.00 | 47,218 |
| 2023-02-15 | 1,395.00 | 1,401.00 | 1,356.00 | 1,359.00 | 13,590.00 | 58,740 |
| 2023-02-14 | 1,394.00 | 1,408.00 | 1,386.00 | 1,395.00 | 13,950.00 | 43,636 |
| 2023-02-13 | 1,364.00 | 1,397.00 | 1,364.00 | 1,394.00 | 13,940.00 | 60,432 |
| 2023-02-10 | 1,382.00 | 1,382.00 | 1,355.00 | 1,362.00 | 13,620.00 | 77,882 |
| 2023-02-09 | 1,406.00 | 1,406.00 | 1,380.00 | 1,382.00 | 13,820.00 | 71,413 |
| 2023-02-08 | 1,392.00 | 1,417.00 | 1,391.00 | 1,405.00 | 14,050.00 | 68,808 |
| 2023-02-07 | 1,401.00 | 1,406.00 | 1,392.00 | 1,392.00 | 13,920.00 | 23,540 |
| 2023-02-06 | 1,419.00 | 1,419.00 | 1,385.00 | 1,401.00 | 14,010.00 | 33,404 |
| 2023-02-03 | 1,410.00 | 1,410.00 | 1,385.00 | 1,400.00 | 14,000.00 | 42,969 |
| 2023-02-02 | 1,387.00 | 1,423.00 | 1,387.00 | 1,413.00 | 14,130.00 | 95,216 |
| 2023-02-01 | 1,382.00 | 1,409.00 | 1,380.00 | 1,380.00 | 13,800.00 | 57,628 |
| 2023-01-31 | 1,363.00 | 1,395.00 | 1,359.00 | 1,380.00 | 13,800.00 | 54,530 |
| 2023-01-30 | 1,385.00 | 1,389.00 | 1,360.00 | 1,363.00 | 13,630.00 | 43,034 |
| 2023-01-27 | 1,384.00 | 1,389.00 | 1,365.00 | 1,377.00 | 13,770.00 | 44,003 |
| 2023-01-26 | 1,373.00 | 1,382.00 | 1,360.00 | 1,382.00 | 13,820.00 | 53,409 |
| 2023-01-25 | 1,346.00 | 1,373.00 | 1,346.00 | 1,373.00 | 13,730.00 | 47,971 |
| 2023-01-20 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 13,500.00 | 31,842 |
| 2023-01-19 | 1,310.00 | 1,350.00 | 1,310.00 | 1,330.00 | 13,300.00 | 26,134 |
| 2023-01-18 | 1,340.00 | 1,340.00 | 1,315.00 | 1,325.00 | 13,250.00 | 44,222 |
| 2023-01-17 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 13,500.00 | 43,885 |
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.