Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 722.00 | 732.00 | 691.00 | 720.00 | 7,200.00 | 253,531 |
| 2026-06-25 | 786.00 | 788.00 | 720.00 | 733.00 | 7,330.00 | 257,820 |
| 2026-06-24 | 761.00 | 799.00 | 758.00 | 773.00 | 7,730.00 | 152,933 |
| 2026-06-23 | 851.00 | 865.00 | 768.00 | 789.00 | 7,890.00 | 155,843 |
| 2026-06-22 | 855.00 | 881.00 | 830.00 | 853.00 | 8,530.00 | 74,931 |
| 2026-06-19 | 891.00 | 897.00 | 838.00 | 855.00 | 8,550.00 | 119,084 |
| 2026-06-18 | 927.00 | 929.00 | 890.00 | 892.00 | 8,920.00 | 84,029 |
| 2026-06-17 | 948.00 | 955.00 | 914.00 | 920.00 | 9,200.00 | 99,971 |
| 2026-06-16 | 904.00 | 1,031.00 | 901.00 | 948.00 | 9,480.00 | 382,949 |
| 2026-06-15 | 911.00 | 941.00 | 904.00 | 904.00 | 9,040.00 | 70,055 |
| 2026-06-12 | 910.00 | 947.00 | 856.00 | 896.00 | 8,960.00 | 135,567 |
| 2026-06-11 | 883.00 | 884.00 | 852.00 | 874.00 | 8,740.00 | 51,701 |
| 2026-06-10 | 900.00 | 916.00 | 867.00 | 885.00 | 8,850.00 | 102,272 |
| 2026-06-09 | 856.00 | 917.00 | 854.00 | 909.00 | 9,090.00 | 118,062 |
| 2026-06-08 | 883.00 | 907.00 | 851.00 | 855.00 | 8,550.00 | 132,707 |
| 2026-06-05 | 930.00 | 931.00 | 890.00 | 916.00 | 9,160.00 | 119,764 |
| 2026-06-04 | 975.00 | 1,046.00 | 883.00 | 933.00 | 9,330.00 | 736,331 |
| 2026-06-02 | 863.00 | 910.00 | 853.00 | 866.00 | 8,660.00 | 220,085 |
| 2026-06-01 | 973.00 | 975.00 | 904.00 | 911.00 | 9,110.00 | 251,653 |
| 2026-05-29 | 1,018.00 | 1,024.00 | 960.00 | 973.00 | 9,730.00 | 221,910 |
| 2026-05-28 | 1,035.00 | 1,046.00 | 988.00 | 1,016.00 | 10,160.00 | 205,387 |
| 2026-05-27 | 1,068.00 | 1,172.00 | 1,030.00 | 1,034.00 | 10,340.00 | 617,888 |
| 2026-05-26 | 1,149.00 | 1,169.00 | 1,035.00 | 1,068.00 | 10,680.00 | 242,593 |
| 2026-05-22 | 1,110.00 | 1,121.00 | 1,051.00 | 1,101.00 | 11,010.00 | 154,025 |
| 2026-05-21 | 1,120.00 | 1,140.00 | 1,080.00 | 1,085.00 | 10,850.00 | 213,041 |
| 2026-05-20 | 1,115.00 | 1,120.00 | 1,051.00 | 1,078.00 | 10,780.00 | 177,639 |
| 2026-05-19 | 1,100.00 | 1,141.00 | 1,070.00 | 1,114.00 | 11,140.00 | 192,212 |
| 2026-05-18 | 1,133.00 | 1,150.00 | 1,087.00 | 1,117.00 | 11,170.00 | 176,542 |
| 2026-05-15 | 1,180.00 | 1,185.00 | 1,063.00 | 1,133.00 | 11,330.00 | 301,379 |
| 2026-05-14 | 1,205.00 | 1,245.00 | 1,167.00 | 1,180.00 | 11,800.00 | 265,549 |
| 2026-05-13 | 1,230.00 | 1,247.00 | 1,205.00 | 1,205.00 | 12,050.00 | 267,504 |
| 2026-05-12 | 1,287.00 | 1,288.00 | 1,206.00 | 1,230.00 | 12,300.00 | 404,527 |
| 2026-05-11 | 1,395.00 | 1,396.00 | 1,270.00 | 1,287.00 | 12,870.00 | 524,985 |
| 2026-05-08 | 1,430.00 | 1,430.00 | 1,373.00 | 1,396.00 | 13,960.00 | 329,882 |
| 2026-05-07 | 1,380.00 | 1,537.00 | 1,379.00 | 1,449.00 | 14,490.00 | 1,884,286 |
| 2026-05-06 | 1,362.00 | 1,417.00 | 1,300.00 | 1,338.00 | 13,380.00 | 811,467 |
| 2026-05-04 | 1,396.00 | 1,495.00 | 1,348.00 | 1,360.00 | 13,600.00 | 794,396 |
| 2026-04-30 | 1,495.00 | 1,498.00 | 1,350.00 | 1,387.00 | 13,870.00 | 837,176 |
| 2026-04-29 | 1,396.00 | 1,544.00 | 1,383.00 | 1,458.00 | 14,580.00 | 3,260,626 |
| 2026-04-28 | 1,400.00 | 1,645.00 | 1,327.00 | 1,355.00 | 13,550.00 | 8,358,703 |
| 2026-04-27 | 1,083.00 | 1,327.00 | 1,057.00 | 1,327.00 | 13,270.00 | 3,756,312 |
| 2026-04-24 | 1,022.00 | 1,033.00 | 1,010.00 | 1,021.00 | 10,210.00 | 148,443 |
| 2026-04-23 | 1,075.00 | 1,077.00 | 1,010.00 | 1,024.00 | 10,240.00 | 266,877 |
| 2026-04-22 | 1,080.00 | 1,130.00 | 1,050.00 | 1,069.00 | 10,690.00 | 691,992 |
| 2026-04-21 | 1,040.00 | 1,062.00 | 1,029.00 | 1,037.00 | 10,370.00 | 210,519 |
| 2026-04-20 | 1,050.00 | 1,071.00 | 1,036.00 | 1,040.00 | 10,400.00 | 204,186 |
| 2026-04-17 | 1,077.00 | 1,088.00 | 1,030.00 | 1,053.00 | 10,530.00 | 258,010 |
| 2026-04-16 | 1,069.00 | 1,100.00 | 1,041.00 | 1,073.00 | 10,730.00 | 335,976 |
| 2026-04-15 | 1,060.00 | 1,077.00 | 1,033.00 | 1,053.00 | 10,530.00 | 263,001 |
| 2026-04-14 | 1,033.00 | 1,088.00 | 1,021.00 | 1,047.00 | 10,470.00 | 441,353 |
| 2026-04-13 | 995.00 | 1,021.00 | 980.00 | 1,020.00 | 10,200.00 | 222,816 |
| 2026-04-10 | 1,020.00 | 1,040.00 | 994.00 | 1,000.00 | 10,000.00 | 246,438 |
| 2026-04-09 | 1,023.00 | 1,025.00 | 985.00 | 995.00 | 9,950.00 | 241,892 |
| 2026-04-08 | 980.00 | 1,070.00 | 966.00 | 1,023.00 | 10,230.00 | 845,191 |
| 2026-04-07 | 936.00 | 986.00 | 923.00 | 951.00 | 9,510.00 | 248,144 |
| 2026-04-06 | 955.00 | 955.00 | 919.00 | 935.00 | 9,350.00 | 119,964 |
| 2026-04-03 | 929.00 | 968.00 | 928.00 | 942.00 | 9,420.00 | 162,073 |
| 2026-04-02 | 971.00 | 975.00 | 911.00 | 921.00 | 9,210.00 | 228,196 |
| 2026-04-01 | 956.00 | 980.00 | 942.00 | 970.00 | 9,700.00 | 230,089 |
| 2026-03-31 | 932.00 | 969.00 | 905.00 | 937.00 | 9,370.00 | 197,069 |
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.