Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,255.00 | 1,275.00 | 1,225.00 | 1,225.00 | 12,250.00 | 53,230 |
| 2022-10-20 | 1,270.00 | 1,300.00 | 1,235.00 | 1,265.00 | 12,650.00 | 67,649 |
| 2022-10-19 | 1,270.00 | 1,285.00 | 1,250.00 | 1,270.00 | 12,700.00 | 35,890 |
| 2022-10-18 | 1,265.00 | 1,280.00 | 1,250.00 | 1,270.00 | 12,700.00 | 31,634 |
| 2022-10-17 | 1,205.00 | 1,260.00 | 1,185.00 | 1,250.00 | 12,500.00 | 158,741 |
| 2022-10-14 | 1,195.00 | 1,245.00 | 1,185.00 | 1,240.00 | 12,400.00 | 52,607 |
| 2022-10-13 | 1,235.00 | 1,245.00 | 1,170.00 | 1,170.00 | 11,700.00 | 103,114 |
| 2022-10-12 | 1,230.00 | 1,250.00 | 1,215.00 | 1,250.00 | 12,500.00 | 56,054 |
| 2022-10-11 | 1,285.00 | 1,285.00 | 1,240.00 | 1,240.00 | 12,400.00 | 75,214 |
| 2022-10-07 | 1,310.00 | 1,330.00 | 1,305.00 | 1,320.00 | 13,200.00 | 29,285 |
| 2022-10-06 | 1,290.00 | 1,335.00 | 1,290.00 | 1,330.00 | 13,300.00 | 38,925 |
| 2022-10-05 | 1,350.00 | 1,365.00 | 1,275.00 | 1,290.00 | 12,900.00 | 88,062 |
| 2022-10-04 | 1,310.00 | 1,335.00 | 1,295.00 | 1,335.00 | 13,350.00 | 52,876 |
| 2022-09-30 | 1,260.00 | 1,370.00 | 1,230.00 | 1,305.00 | 13,050.00 | 157,592 |
| 2022-09-29 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 12,800.00 | 62,899 |
| 2022-09-28 | 1,335.00 | 1,345.00 | 1,265.00 | 1,290.00 | 12,900.00 | 125,070 |
| 2022-09-27 | 1,285.00 | 1,365.00 | 1,285.00 | 1,355.00 | 13,550.00 | 130,527 |
| 2022-09-26 | 1,370.00 | 1,380.00 | 1,290.00 | 1,315.00 | 13,150.00 | 147,899 |
| 2022-09-23 | 1,430.00 | 1,440.00 | 1,380.00 | 1,390.00 | 13,900.00 | 80,146 |
| 2022-09-22 | 1,460.00 | 1,475.00 | 1,405.00 | 1,445.00 | 14,450.00 | 90,773 |
| 2022-09-21 | 1,510.00 | 1,515.00 | 1,465.00 | 1,485.00 | 14,850.00 | 50,624 |
| 2022-09-20 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 15,050.00 | 38,153 |
| 2022-09-19 | 1,530.00 | 1,545.00 | 1,505.00 | 1,505.00 | 15,050.00 | 66,606 |
| 2022-09-16 | 1,540.00 | 1,560.00 | 1,540.00 | 1,540.00 | 15,400.00 | 36,551 |
| 2022-09-15 | 1,570.00 | 1,575.00 | 1,550.00 | 1,555.00 | 15,550.00 | 29,695 |
| 2022-09-14 | 1,530.00 | 1,565.00 | 1,530.00 | 1,565.00 | 15,650.00 | 49,775 |
| 2022-09-13 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 16,000.00 | 47,756 |
| 2022-09-08 | 1,555.00 | 1,570.00 | 1,545.00 | 1,545.00 | 15,450.00 | 33,870 |
| 2022-09-07 | 1,580.00 | 1,585.00 | 1,530.00 | 1,545.00 | 15,450.00 | 62,843 |
| 2022-09-06 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 15,800.00 | 49,106 |
| 2022-09-05 | 1,585.00 | 1,600.00 | 1,560.00 | 1,565.00 | 15,650.00 | 47,559 |
| 2022-09-02 | 1,590.00 | 1,605.00 | 1,580.00 | 1,585.00 | 15,850.00 | 49,700 |
| 2022-09-01 | 1,610.00 | 1,625.00 | 1,575.00 | 1,585.00 | 15,850.00 | 69,232 |
| 2022-08-31 | 1,615.00 | 1,640.00 | 1,585.00 | 1,630.00 | 16,300.00 | 56,517 |
| 2022-08-30 | 1,610.00 | 1,665.00 | 1,600.00 | 1,630.00 | 16,300.00 | 65,327 |
| 2022-08-29 | 1,600.00 | 1,625.00 | 1,595.00 | 1,610.00 | 16,100.00 | 95,700 |
| 2022-08-26 | 1,685.00 | 1,695.00 | 1,655.00 | 1,660.00 | 16,600.00 | 52,542 |
| 2022-08-25 | 1,665.00 | 1,685.00 | 1,655.00 | 1,670.00 | 16,700.00 | 52,050 |
| 2022-08-24 | 1,625.00 | 1,665.00 | 1,620.00 | 1,630.00 | 16,300.00 | 67,114 |
| 2022-08-23 | 1,615.00 | 1,660.00 | 1,610.00 | 1,625.00 | 16,250.00 | 66,790 |
| 2022-08-22 | 1,680.00 | 1,690.00 | 1,635.00 | 1,640.00 | 16,400.00 | 91,667 |
| 2022-08-19 | 1,715.00 | 1,730.00 | 1,700.00 | 1,705.00 | 17,050.00 | 64,720 |
| 2022-08-18 | 1,725.00 | 1,740.00 | 1,705.00 | 1,720.00 | 17,200.00 | 74,475 |
| 2022-08-17 | 1,770.00 | 1,780.00 | 1,725.00 | 1,750.00 | 17,500.00 | 121,195 |
| 2022-08-16 | 1,825.00 | 1,830.00 | 1,745.00 | 1,775.00 | 17,750.00 | 124,981 |
| 2022-08-12 | 1,800.00 | 1,830.00 | 1,795.00 | 1,815.00 | 18,150.00 | 74,970 |
| 2022-08-11 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 18,100.00 | 138,485 |
| 2022-08-10 | 1,775.00 | 1,840.00 | 1,770.00 | 1,810.00 | 18,100.00 | 169,542 |
| 2022-08-09 | 1,765.00 | 1,825.00 | 1,755.00 | 1,785.00 | 17,850.00 | 313,165 |
| 2022-08-08 | 1,760.00 | 1,765.00 | 1,725.00 | 1,765.00 | 17,650.00 | 69,306 |
| 2022-08-05 | 1,740.00 | 1,775.00 | 1,725.00 | 1,750.00 | 17,500.00 | 113,583 |
| 2022-08-04 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 17,300.00 | 58,751 |
| 2022-08-03 | 1,710.00 | 1,735.00 | 1,695.00 | 1,735.00 | 17,350.00 | 37,695 |
| 2022-08-02 | 1,730.00 | 1,740.00 | 1,695.00 | 1,715.00 | 17,150.00 | 62,124 |
| 2022-08-01 | 1,745.00 | 1,775.00 | 1,735.00 | 1,740.00 | 17,400.00 | 124,023 |
| 2022-07-29 | 1,710.00 | 1,745.00 | 1,700.00 | 1,725.00 | 17,250.00 | 265,364 |
| 2022-07-28 | 1,705.00 | 1,730.00 | 1,685.00 | 1,690.00 | 16,900.00 | 82,265 |
| 2022-07-27 | 1,705.00 | 1,705.00 | 1,675.00 | 1,700.00 | 17,000.00 | 49,503 |
| 2022-07-26 | 1,660.00 | 1,715.00 | 1,660.00 | 1,705.00 | 17,050.00 | 101,629 |
| 2022-07-25 | 1,630.00 | 1,675.00 | 1,630.00 | 1,660.00 | 16,600.00 | 67,212 |
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.