Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,655.00 | 1,675.00 | 1,635.00 | 1,650.00 | 16,500.00 | 53,110 |
| 2022-07-21 | 1,640.00 | 1,705.00 | 1,640.00 | 1,645.00 | 16,450.00 | 88,468 |
| 2022-07-20 | 1,680.00 | 1,680.00 | 1,630.00 | 1,640.00 | 16,400.00 | 93,344 |
| 2022-07-19 | 1,635.00 | 1,675.00 | 1,605.00 | 1,650.00 | 16,500.00 | 94,384 |
| 2022-07-18 | 1,600.00 | 1,645.00 | 1,590.00 | 1,630.00 | 16,300.00 | 87,199 |
| 2022-07-15 | 1,610.00 | 1,620.00 | 1,565.00 | 1,585.00 | 15,850.00 | 60,364 |
| 2022-07-14 | 1,600.00 | 1,620.00 | 1,585.00 | 1,605.00 | 16,050.00 | 43,058 |
| 2022-07-13 | 1,600.00 | 1,630.00 | 1,575.00 | 1,610.00 | 16,100.00 | 56,153 |
| 2022-07-12 | 1,660.00 | 1,670.00 | 1,595.00 | 1,610.00 | 16,100.00 | 144,698 |
| 2022-07-11 | 1,700.00 | 1,710.00 | 1,670.00 | 1,680.00 | 16,800.00 | 71,210 |
| 2022-07-08 | 1,700.00 | 1,720.00 | 1,680.00 | 1,695.00 | 16,950.00 | 92,853 |
| 2022-07-07 | 1,650.00 | 1,680.00 | 1,645.00 | 1,665.00 | 16,650.00 | 54,230 |
| 2022-07-06 | 1,675.00 | 1,675.00 | 1,640.00 | 1,650.00 | 16,500.00 | 64,342 |
| 2022-07-05 | 1,645.00 | 1,680.00 | 1,640.00 | 1,675.00 | 16,750.00 | 86,106 |
| 2022-07-04 | 1,710.00 | 1,770.00 | 1,630.00 | 1,635.00 | 16,350.00 | 302,354 |
| 2022-07-01 | 1,675.00 | 1,715.00 | 1,640.00 | 1,655.00 | 16,550.00 | 92,738 |
| 2022-06-30 | 1,695.00 | 1,775.00 | 1,680.00 | 1,680.00 | 16,800.00 | 212,301 |
| 2022-06-29 | 1,650.00 | 1,705.00 | 1,640.00 | 1,695.00 | 16,950.00 | 66,956 |
| 2022-06-28 | 1,635.00 | 1,705.00 | 1,635.00 | 1,685.00 | 16,850.00 | 78,059 |
| 2022-06-27 | 1,625.00 | 1,680.00 | 1,610.00 | 1,655.00 | 16,550.00 | 96,503 |
| 2022-06-24 | 1,535.00 | 1,620.00 | 1,520.00 | 1,615.00 | 16,150.00 | 162,338 |
| 2022-06-23 | 1,575.00 | 1,625.00 | 1,505.00 | 1,520.00 | 15,200.00 | 251,634 |
| 2022-06-22 | 1,690.00 | 1,705.00 | 1,575.00 | 1,575.00 | 15,750.00 | 182,102 |
| 2022-06-21 | 1,690.00 | 1,705.00 | 1,660.00 | 1,690.00 | 16,900.00 | 131,472 |
| 2022-06-20 | 1,805.00 | 1,825.00 | 1,670.00 | 1,695.00 | 16,950.00 | 229,138 |
| 2022-06-17 | 1,775.00 | 1,825.00 | 1,750.00 | 1,795.00 | 17,950.00 | 207,332 |
| 2022-06-16 | 1,860.00 | 1,900.00 | 1,835.00 | 1,840.00 | 18,400.00 | 130,402 |
| 2022-06-15 | 1,870.00 | 1,900.00 | 1,820.00 | 1,840.00 | 18,400.00 | 139,057 |
| 2022-06-14 | 1,860.00 | 1,910.00 | 1,835.00 | 1,900.00 | 19,000.00 | 206,186 |
| 2022-06-13 | 2,005.00 | 2,005.00 | 1,905.00 | 1,910.00 | 19,100.00 | 194,056 |
| 2022-06-10 | 2,005.00 | 2,065.00 | 2,000.00 | 2,040.00 | 20,400.00 | 85,545 |
| 2022-06-09 | 2,045.00 | 2,050.00 | 2,000.00 | 2,030.00 | 20,300.00 | 92,591 |
| 2022-06-08 | 2,045.00 | 2,090.00 | 2,045.00 | 2,060.00 | 20,600.00 | 79,692 |
| 2022-06-07 | 2,110.00 | 2,125.00 | 2,020.00 | 2,040.00 | 20,400.00 | 161,992 |
| 2022-06-03 | 2,120.00 | 2,140.00 | 2,100.00 | 2,120.00 | 21,200.00 | 81,804 |
| 2022-06-02 | 2,165.00 | 2,180.00 | 2,085.00 | 2,105.00 | 21,050.00 | 204,328 |
| 2022-05-31 | 2,155.00 | 2,185.00 | 2,135.00 | 2,160.00 | 21,600.00 | 143,237 |
| 2022-05-30 | 2,135.00 | 2,165.00 | 2,100.00 | 2,155.00 | 21,550.00 | 104,267 |
| 2022-05-27 | 2,135.00 | 2,150.00 | 2,095.00 | 2,100.00 | 21,000.00 | 83,778 |
| 2022-05-26 | 2,130.00 | 2,150.00 | 2,110.00 | 2,115.00 | 21,150.00 | 95,132 |
| 2022-05-25 | 2,155.00 | 2,170.00 | 2,115.00 | 2,130.00 | 21,300.00 | 98,056 |
| 2022-05-24 | 2,200.00 | 2,230.00 | 2,150.00 | 2,155.00 | 21,550.00 | 137,175 |
| 2022-05-23 | 2,240.00 | 2,250.00 | 2,185.00 | 2,210.00 | 22,100.00 | 109,715 |
| 2022-05-20 | 2,215.00 | 2,270.00 | 2,195.00 | 2,230.00 | 22,300.00 | 120,921 |
| 2022-05-19 | 2,150.00 | 2,235.00 | 2,145.00 | 2,205.00 | 22,050.00 | 156,360 |
| 2022-05-18 | 2,190.00 | 2,215.00 | 2,175.00 | 2,215.00 | 22,150.00 | 99,808 |
| 2022-05-17 | 2,140.00 | 2,180.00 | 2,135.00 | 2,175.00 | 21,750.00 | 117,496 |
| 2022-05-16 | 2,175.00 | 2,190.00 | 2,135.00 | 2,140.00 | 21,400.00 | 132,783 |
| 2022-05-13 | 2,180.00 | 2,185.00 | 2,130.00 | 2,150.00 | 21,500.00 | 191,301 |
| 2022-05-12 | 2,240.00 | 2,255.00 | 2,115.00 | 2,155.00 | 21,550.00 | 439,437 |
| 2022-05-11 | 2,360.00 | 2,390.00 | 2,290.00 | 2,290.00 | 22,900.00 | 230,563 |
| 2022-05-10 | 2,315.00 | 2,385.00 | 2,300.00 | 2,355.00 | 23,550.00 | 322,846 |
| 2022-05-09 | 2,555.00 | 2,575.00 | 2,375.00 | 2,375.00 | 23,750.00 | 437,932 |
| 2022-05-06 | 2,560.00 | 2,640.00 | 2,535.00 | 2,580.00 | 25,800.00 | 187,355 |
| 2022-05-04 | 2,655.00 | 2,715.00 | 2,575.00 | 2,600.00 | 26,000.00 | 436,580 |
| 2022-05-03 | 2,660.00 | 2,725.00 | 2,655.00 | 2,655.00 | 26,550.00 | 415,228 |
| 2022-05-02 | 2,635.00 | 2,725.00 | 2,620.00 | 2,690.00 | 26,900.00 | 723,084 |
| 2022-04-29 | 2,400.00 | 2,705.00 | 2,400.00 | 2,705.00 | 27,050.00 | 2,253,096 |
| 2022-04-28 | 2,340.00 | 2,410.00 | 2,340.00 | 2,400.00 | 24,000.00 | 191,250 |
| 2022-04-27 | 2,290.00 | 2,345.00 | 2,275.00 | 2,345.00 | 23,450.00 | 195,803 |
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.