Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,395.00 | 2,395.00 | 2,330.00 | 2,355.00 | 23,550.00 | 134,487 |
| 2022-04-25 | 2,455.00 | 2,455.00 | 2,360.00 | 2,370.00 | 23,700.00 | 213,953 |
| 2022-04-22 | 2,445.00 | 2,485.00 | 2,425.00 | 2,475.00 | 24,750.00 | 114,869 |
| 2022-04-21 | 2,455.00 | 2,470.00 | 2,420.00 | 2,450.00 | 24,500.00 | 100,982 |
| 2022-04-20 | 2,460.00 | 2,465.00 | 2,420.00 | 2,450.00 | 24,500.00 | 88,960 |
| 2022-04-19 | 2,435.00 | 2,465.00 | 2,410.00 | 2,460.00 | 24,600.00 | 105,163 |
| 2022-04-18 | 2,430.00 | 2,465.00 | 2,425.00 | 2,430.00 | 24,300.00 | 95,122 |
| 2022-04-15 | 2,415.00 | 2,480.00 | 2,395.00 | 2,425.00 | 24,250.00 | 155,585 |
| 2022-04-14 | 2,465.00 | 2,470.00 | 2,405.00 | 2,415.00 | 24,150.00 | 158,267 |
| 2022-04-13 | 2,470.00 | 2,480.00 | 2,410.00 | 2,455.00 | 24,550.00 | 134,423 |
| 2022-04-12 | 2,540.00 | 2,545.00 | 2,425.00 | 2,465.00 | 24,650.00 | 354,711 |
| 2022-04-11 | 2,550.00 | 2,595.00 | 2,530.00 | 2,560.00 | 25,600.00 | 220,949 |
| 2022-04-08 | 2,555.00 | 2,645.00 | 2,515.00 | 2,555.00 | 25,550.00 | 580,573 |
| 2022-04-07 | 2,525.00 | 2,570.00 | 2,485.00 | 2,525.00 | 25,250.00 | 419,699 |
| 2022-04-06 | 2,410.00 | 2,625.00 | 2,380.00 | 2,525.00 | 25,250.00 | 1,732,287 |
| 2022-04-05 | 2,375.00 | 2,420.00 | 2,355.00 | 2,420.00 | 24,200.00 | 297,436 |
| 2022-04-04 | 2,345.00 | 2,400.00 | 2,320.00 | 2,380.00 | 23,800.00 | 330,589 |
| 2022-04-01 | 2,335.00 | 2,360.00 | 2,320.00 | 2,345.00 | 23,450.00 | 183,568 |
| 2022-03-31 | 2,315.00 | 2,385.00 | 2,305.00 | 2,355.00 | 23,550.00 | 291,044 |
| 2022-03-30 | 2,310.00 | 2,315.00 | 2,280.00 | 2,315.00 | 23,150.00 | 133,010 |
| 2022-03-29 | 2,320.00 | 2,325.00 | 2,290.00 | 2,310.00 | 23,100.00 | 152,141 |
| 2022-03-28 | 2,350.00 | 2,350.00 | 2,310.00 | 2,315.00 | 23,150.00 | 164,688 |
| 2022-03-25 | 2,360.00 | 2,365.00 | 2,310.00 | 2,325.00 | 23,250.00 | 229,697 |
| 2022-03-24 | 2,290.00 | 2,360.00 | 2,240.00 | 2,330.00 | 23,300.00 | 455,695 |
| 2022-03-23 | 2,310.00 | 2,315.00 | 2,285.00 | 2,300.00 | 23,000.00 | 187,410 |
| 2022-03-22 | 2,300.00 | 2,330.00 | 2,290.00 | 2,305.00 | 23,050.00 | 176,620 |
| 2022-03-21 | 2,320.00 | 2,335.00 | 2,290.00 | 2,300.00 | 23,000.00 | 274,878 |
| 2022-03-18 | 2,360.00 | 2,365.00 | 2,285.00 | 2,300.00 | 23,000.00 | 361,749 |
| 2022-03-17 | 2,425.00 | 2,430.00 | 2,325.00 | 2,360.00 | 23,600.00 | 554,908 |
| 2022-03-16 | 2,320.00 | 2,460.00 | 2,285.00 | 2,405.00 | 24,050.00 | 2,054,783 |
| 2022-03-15 | 2,300.00 | 2,305.00 | 2,260.00 | 2,290.00 | 22,900.00 | 185,655 |
| 2022-03-14 | 2,315.00 | 2,415.00 | 2,280.00 | 2,290.00 | 22,900.00 | 833,973 |
| 2022-03-11 | 2,235.00 | 2,420.00 | 2,215.00 | 2,290.00 | 22,900.00 | 951,097 |
| 2022-03-10 | 2,245.00 | 2,280.00 | 2,220.00 | 2,235.00 | 22,350.00 | 117,167 |
| 2022-03-08 | 2,175.00 | 2,205.00 | 2,155.00 | 2,185.00 | 21,850.00 | 67,034 |
| 2022-03-07 | 2,190.00 | 2,255.00 | 2,180.00 | 2,210.00 | 22,100.00 | 107,502 |
| 2022-03-04 | 2,205.00 | 2,250.00 | 2,195.00 | 2,220.00 | 22,200.00 | 93,480 |
| 2022-03-03 | 2,280.00 | 2,280.00 | 2,110.00 | 2,215.00 | 22,150.00 | 165,288 |
| 2022-03-02 | 2,165.00 | 2,250.00 | 2,150.00 | 2,240.00 | 22,400.00 | 166,521 |
| 2022-02-28 | 2,165.00 | 2,190.00 | 2,130.00 | 2,160.00 | 21,600.00 | 72,185 |
| 2022-02-25 | 2,075.00 | 2,170.00 | 2,075.00 | 2,150.00 | 21,500.00 | 151,841 |
| 2022-02-24 | 2,090.00 | 2,100.00 | 2,035.00 | 2,040.00 | 20,400.00 | 76,228 |
| 2022-02-23 | 2,095.00 | 2,110.00 | 2,085.00 | 2,105.00 | 21,050.00 | 58,719 |
| 2022-02-22 | 2,070.00 | 2,125.00 | 2,055.00 | 2,095.00 | 20,950.00 | 75,836 |
| 2022-02-21 | 2,035.00 | 2,110.00 | 2,030.00 | 2,105.00 | 21,050.00 | 96,786 |
| 2022-02-18 | 1,985.00 | 2,070.00 | 1,985.00 | 2,070.00 | 20,700.00 | 57,194 |
| 2022-02-17 | 2,010.00 | 2,050.00 | 1,980.00 | 2,020.00 | 20,200.00 | 55,518 |
| 2022-02-16 | 1,980.00 | 2,025.00 | 1,975.00 | 2,015.00 | 20,150.00 | 49,174 |
| 2022-02-15 | 1,960.00 | 1,980.00 | 1,935.00 | 1,940.00 | 19,400.00 | 57,974 |
| 2022-02-14 | 1,975.00 | 1,995.00 | 1,950.00 | 1,970.00 | 19,700.00 | 61,981 |
| 2022-02-11 | 2,010.00 | 2,050.00 | 2,000.00 | 2,005.00 | 20,050.00 | 61,348 |
| 2022-02-10 | 2,090.00 | 2,100.00 | 2,045.00 | 2,045.00 | 20,450.00 | 66,114 |
| 2022-02-09 | 2,045.00 | 2,120.00 | 2,040.00 | 2,085.00 | 20,850.00 | 128,226 |
| 2022-02-08 | 2,005.00 | 2,055.00 | 1,985.00 | 2,025.00 | 20,250.00 | 76,305 |
| 2022-02-07 | 2,010.00 | 2,010.00 | 1,980.00 | 2,005.00 | 20,050.00 | 50,543 |
| 2022-02-04 | 1,970.00 | 2,010.00 | 1,965.00 | 2,010.00 | 20,100.00 | 69,121 |
| 2022-02-03 | 1,935.00 | 1,990.00 | 1,935.00 | 1,990.00 | 19,900.00 | 78,242 |
| 2022-01-28 | 1,890.00 | 1,935.00 | 1,855.00 | 1,915.00 | 19,150.00 | 63,567 |
| 2022-01-27 | 1,960.00 | 1,980.00 | 1,885.00 | 1,885.00 | 18,850.00 | 102,923 |
| 2022-01-26 | 1,940.00 | 2,000.00 | 1,940.00 | 1,970.00 | 19,700.00 | 43,604 |
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.