Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,355.00 | 1,375.00 | 1,355.00 | 1,355.00 | 13,550.00 | 35,841 |
| 2023-01-13 | 1,365.00 | 1,380.00 | 1,355.00 | 1,360.00 | 13,600.00 | 41,622 |
| 2023-01-12 | 1,355.00 | 1,380.00 | 1,345.00 | 1,370.00 | 13,700.00 | 59,624 |
| 2023-01-11 | 1,355.00 | 1,365.00 | 1,335.00 | 1,345.00 | 13,450.00 | 39,024 |
| 2023-01-10 | 1,335.00 | 1,365.00 | 1,330.00 | 1,345.00 | 13,450.00 | 61,180 |
| 2023-01-09 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 13,450.00 | 49,505 |
| 2023-01-06 | 1,310.00 | 1,345.00 | 1,290.00 | 1,325.00 | 13,250.00 | 86,284 |
| 2023-01-05 | 1,310.00 | 1,345.00 | 1,285.00 | 1,330.00 | 13,300.00 | 161,654 |
| 2023-01-04 | 1,235.00 | 1,290.00 | 1,235.00 | 1,285.00 | 12,850.00 | 55,653 |
| 2023-01-03 | 1,255.00 | 1,290.00 | 1,220.00 | 1,250.00 | 12,500.00 | 106,073 |
| 2023-01-02 | 1,270.00 | 1,295.00 | 1,255.00 | 1,255.00 | 12,550.00 | 60,748 |
| 2022-12-29 | 1,315.00 | 1,330.00 | 1,260.00 | 1,275.00 | 12,750.00 | 76,538 |
| 2022-12-28 | 1,320.00 | 1,335.00 | 1,315.00 | 1,325.00 | 13,250.00 | 28,581 |
| 2022-12-27 | 1,310.00 | 1,345.00 | 1,310.00 | 1,335.00 | 13,350.00 | 48,407 |
| 2022-12-26 | 1,335.00 | 1,345.00 | 1,310.00 | 1,315.00 | 13,150.00 | 63,259 |
| 2022-12-23 | 1,355.00 | 1,355.00 | 1,315.00 | 1,335.00 | 13,350.00 | 81,122 |
| 2022-12-22 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 13,700.00 | 49,895 |
| 2022-12-21 | 1,355.00 | 1,370.00 | 1,330.00 | 1,360.00 | 13,600.00 | 66,865 |
| 2022-12-20 | 1,385.00 | 1,395.00 | 1,340.00 | 1,345.00 | 13,450.00 | 114,275 |
| 2022-12-19 | 1,405.00 | 1,425.00 | 1,390.00 | 1,400.00 | 14,000.00 | 79,651 |
| 2022-12-16 | 1,405.00 | 1,440.00 | 1,400.00 | 1,425.00 | 14,250.00 | 66,359 |
| 2022-12-15 | 1,405.00 | 1,440.00 | 1,395.00 | 1,435.00 | 14,350.00 | 84,967 |
| 2022-12-14 | 1,420.00 | 1,440.00 | 1,400.00 | 1,430.00 | 14,300.00 | 130,286 |
| 2022-12-13 | 1,410.00 | 1,425.00 | 1,380.00 | 1,405.00 | 14,050.00 | 104,248 |
| 2022-12-12 | 1,420.00 | 1,435.00 | 1,390.00 | 1,400.00 | 14,000.00 | 173,809 |
| 2022-12-09 | 1,430.00 | 1,475.00 | 1,420.00 | 1,440.00 | 14,400.00 | 224,957 |
| 2022-12-08 | 1,515.00 | 1,530.00 | 1,420.00 | 1,435.00 | 14,350.00 | 345,047 |
| 2022-12-07 | 1,525.00 | 1,585.00 | 1,510.00 | 1,515.00 | 15,150.00 | 361,265 |
| 2022-12-06 | 1,545.00 | 1,685.00 | 1,535.00 | 1,570.00 | 15,700.00 | 2,300,749 |
| 2022-12-05 | 1,580.00 | 1,630.00 | 1,525.00 | 1,535.00 | 15,350.00 | 541,014 |
| 2022-12-02 | 1,700.00 | 1,740.00 | 1,570.00 | 1,590.00 | 15,900.00 | 2,690,341 |
| 2022-12-01 | 1,395.00 | 1,615.00 | 1,375.00 | 1,570.00 | 15,700.00 | 5,002,324 |
| 2022-11-30 | 1,320.00 | 1,365.00 | 1,305.00 | 1,340.00 | 13,400.00 | 51,235 |
| 2022-11-29 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 13,200.00 | 23,488 |
| 2022-11-28 | 1,350.00 | 1,350.00 | 1,300.00 | 1,305.00 | 13,050.00 | 50,721 |
| 2022-11-25 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 13,500.00 | 25,766 |
| 2022-11-24 | 1,345.00 | 1,350.00 | 1,335.00 | 1,350.00 | 13,500.00 | 29,824 |
| 2022-11-23 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 13,350.00 | 23,248 |
| 2022-11-22 | 1,300.00 | 1,340.00 | 1,300.00 | 1,315.00 | 13,150.00 | 56,540 |
| 2022-11-21 | 1,330.00 | 1,340.00 | 1,290.00 | 1,300.00 | 13,000.00 | 47,224 |
| 2022-11-18 | 1,350.00 | 1,360.00 | 1,320.00 | 1,330.00 | 13,300.00 | 44,299 |
| 2022-11-17 | 1,355.00 | 1,360.00 | 1,340.00 | 1,355.00 | 13,550.00 | 37,245 |
| 2022-11-16 | 1,345.00 | 1,375.00 | 1,330.00 | 1,365.00 | 13,650.00 | 88,671 |
| 2022-11-15 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 13,500.00 | 72,042 |
| 2022-11-14 | 1,330.00 | 1,400.00 | 1,315.00 | 1,335.00 | 13,350.00 | 198,298 |
| 2022-11-11 | 1,320.00 | 1,410.00 | 1,300.00 | 1,335.00 | 13,350.00 | 488,867 |
| 2022-11-10 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 12,800.00 | 56,121 |
| 2022-11-09 | 1,310.00 | 1,310.00 | 1,265.00 | 1,280.00 | 12,800.00 | 98,580 |
| 2022-11-08 | 1,255.00 | 1,305.00 | 1,255.00 | 1,300.00 | 13,000.00 | 65,669 |
| 2022-11-07 | 1,240.00 | 1,260.00 | 1,235.00 | 1,250.00 | 12,500.00 | 40,675 |
| 2022-11-04 | 1,225.00 | 1,250.00 | 1,200.00 | 1,240.00 | 12,400.00 | 44,001 |
| 2022-11-03 | 1,220.00 | 1,250.00 | 1,210.00 | 1,245.00 | 12,450.00 | 32,898 |
| 2022-11-02 | 1,235.00 | 1,305.00 | 1,230.00 | 1,245.00 | 12,450.00 | 89,560 |
| 2022-11-01 | 1,230.00 | 1,260.00 | 1,230.00 | 1,245.00 | 12,450.00 | 50,097 |
| 2022-10-31 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 12,300.00 | 45,540 |
| 2022-10-28 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 12,300.00 | 17,551 |
| 2022-10-27 | 1,205.00 | 1,235.00 | 1,205.00 | 1,230.00 | 12,300.00 | 46,778 |
| 2022-10-26 | 1,230.00 | 1,245.00 | 1,210.00 | 1,210.00 | 12,100.00 | 34,339 |
| 2022-10-25 | 1,235.00 | 1,245.00 | 1,210.00 | 1,230.00 | 12,300.00 | 40,845 |
| 2022-10-24 | 1,240.00 | 1,275.00 | 1,230.00 | 1,240.00 | 12,400.00 | 44,457 |
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.