Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,940.00 | 2,000.00 | 1,940.00 | 1,970.00 | 19,700.00 | 43,604 |
| 2022-01-25 | 1,995.00 | 2,010.00 | 1,935.00 | 1,960.00 | 19,600.00 | 98,824 |
| 2022-01-24 | 2,030.00 | 2,040.00 | 1,965.00 | 2,000.00 | 20,000.00 | 83,074 |
| 2022-01-21 | 2,075.00 | 2,115.00 | 2,035.00 | 2,040.00 | 20,400.00 | 74,511 |
| 2022-01-20 | 2,065.00 | 2,095.00 | 2,055.00 | 2,095.00 | 20,950.00 | 29,306 |
| 2022-01-19 | 2,040.00 | 2,100.00 | 2,035.00 | 2,070.00 | 20,700.00 | 50,891 |
| 2022-01-18 | 2,095.00 | 2,120.00 | 2,055.00 | 2,065.00 | 20,650.00 | 60,855 |
| 2022-01-17 | 2,170.00 | 2,180.00 | 2,075.00 | 2,120.00 | 21,200.00 | 129,467 |
| 2022-01-14 | 2,190.00 | 2,215.00 | 2,155.00 | 2,170.00 | 21,700.00 | 64,996 |
| 2022-01-13 | 2,195.00 | 2,230.00 | 2,185.00 | 2,195.00 | 21,950.00 | 40,747 |
| 2022-01-12 | 2,175.00 | 2,225.00 | 2,175.00 | 2,205.00 | 22,050.00 | 61,304 |
| 2022-01-11 | 2,235.00 | 2,245.00 | 2,155.00 | 2,185.00 | 21,850.00 | 73,328 |
| 2022-01-10 | 2,240.00 | 2,290.00 | 2,225.00 | 2,230.00 | 22,300.00 | 104,224 |
| 2022-01-07 | 2,220.00 | 2,250.00 | 2,200.00 | 2,240.00 | 22,400.00 | 69,853 |
| 2022-01-06 | 2,210.00 | 2,280.00 | 2,200.00 | 2,220.00 | 22,200.00 | 118,885 |
| 2022-01-05 | 2,260.00 | 2,260.00 | 2,200.00 | 2,240.00 | 22,400.00 | 88,302 |
| 2022-01-04 | 2,240.00 | 2,260.00 | 2,215.00 | 2,255.00 | 22,550.00 | 99,231 |
| 2022-01-03 | 2,195.00 | 2,245.00 | 2,185.00 | 2,235.00 | 22,350.00 | 104,434 |
| 2021-12-30 | 2,190.00 | 2,195.00 | 2,155.00 | 2,180.00 | 21,800.00 | 74,808 |
| 2021-12-29 | 2,080.00 | 2,195.00 | 2,080.00 | 2,190.00 | 21,900.00 | 193,227 |
| 2021-12-28 | 2,080.00 | 2,120.00 | 2,065.00 | 2,105.00 | 21,050.00 | 80,919 |
| 2021-12-27 | 2,055.00 | 2,105.00 | 2,055.00 | 2,080.00 | 20,800.00 | 81,927 |
| 2021-12-24 | 2,060.00 | 2,065.00 | 2,045.00 | 2,060.00 | 20,600.00 | 30,656 |
| 2021-12-23 | 2,045.00 | 2,065.00 | 2,040.00 | 2,045.00 | 20,450.00 | 39,048 |
| 2021-12-22 | 2,055.00 | 2,070.00 | 2,035.00 | 2,045.00 | 20,450.00 | 36,591 |
| 2021-12-21 | 2,025.00 | 2,060.00 | 2,015.00 | 2,045.00 | 20,450.00 | 36,053 |
| 2021-12-20 | 2,070.00 | 2,075.00 | 2,035.00 | 2,040.00 | 20,400.00 | 51,696 |
| 2021-12-17 | 2,070.00 | 2,095.00 | 2,060.00 | 2,080.00 | 20,800.00 | 32,699 |
| 2021-12-16 | 2,120.00 | 2,120.00 | 2,070.00 | 2,075.00 | 20,750.00 | 54,472 |
| 2021-12-15 | 2,100.00 | 2,125.00 | 2,080.00 | 2,090.00 | 20,900.00 | 50,386 |
| 2021-12-14 | 2,135.00 | 2,135.00 | 2,085.00 | 2,100.00 | 21,000.00 | 60,676 |
| 2021-12-13 | 2,135.00 | 2,165.00 | 2,125.00 | 2,145.00 | 21,450.00 | 49,167 |
| 2021-12-10 | 2,130.00 | 2,160.00 | 2,110.00 | 2,135.00 | 21,350.00 | 51,742 |
| 2021-12-09 | 2,145.00 | 2,175.00 | 2,135.00 | 2,135.00 | 21,350.00 | 79,582 |
| 2021-12-08 | 2,135.00 | 2,155.00 | 2,080.00 | 2,090.00 | 20,900.00 | 79,120 |
| 2021-12-07 | 2,080.00 | 2,130.00 | 2,080.00 | 2,125.00 | 21,250.00 | 67,559 |
| 2021-12-06 | 2,080.00 | 2,125.00 | 2,055.00 | 2,095.00 | 20,950.00 | 71,524 |
| 2021-12-03 | 2,035.00 | 2,125.00 | 2,020.00 | 2,085.00 | 20,850.00 | 114,071 |
| 2021-12-02 | 1,980.00 | 2,035.00 | 1,965.00 | 2,035.00 | 20,350.00 | 67,645 |
| 2021-12-01 | 1,920.00 | 2,005.00 | 1,910.00 | 1,985.00 | 19,850.00 | 90,850 |
| 2021-11-30 | 2,030.00 | 2,060.00 | 1,930.00 | 1,945.00 | 19,450.00 | 168,195 |
| 2021-11-29 | 2,015.00 | 2,075.00 | 2,010.00 | 2,020.00 | 20,200.00 | 137,173 |
| 2021-11-26 | 2,135.00 | 2,155.00 | 2,070.00 | 2,090.00 | 20,900.00 | 92,412 |
| 2021-11-25 | 2,160.00 | 2,175.00 | 2,125.00 | 2,140.00 | 21,400.00 | 72,267 |
| 2021-11-24 | 2,230.00 | 2,230.00 | 2,130.00 | 2,165.00 | 21,650.00 | 137,489 |
| 2021-11-23 | 2,215.00 | 2,270.00 | 2,195.00 | 2,230.00 | 22,300.00 | 103,973 |
| 2021-11-22 | 2,210.00 | 2,225.00 | 2,170.00 | 2,215.00 | 22,150.00 | 80,447 |
| 2021-11-19 | 2,225.00 | 2,245.00 | 2,180.00 | 2,215.00 | 22,150.00 | 88,019 |
| 2021-11-18 | 2,270.00 | 2,275.00 | 2,205.00 | 2,225.00 | 22,250.00 | 100,526 |
| 2021-11-17 | 2,285.00 | 2,305.00 | 2,250.00 | 2,270.00 | 22,700.00 | 134,486 |
| 2021-11-16 | 2,325.00 | 2,330.00 | 2,290.00 | 2,300.00 | 23,000.00 | 109,333 |
| 2021-11-15 | 2,380.00 | 2,385.00 | 2,295.00 | 2,310.00 | 23,100.00 | 265,897 |
| 2021-11-12 | 2,300.00 | 2,340.00 | 2,280.00 | 2,335.00 | 23,350.00 | 271,643 |
| 2021-11-11 | 2,175.00 | 2,355.00 | 2,170.00 | 2,300.00 | 23,000.00 | 496,602 |
| 2021-11-10 | 2,230.00 | 2,295.00 | 2,185.00 | 2,190.00 | 21,900.00 | 152,795 |
| 2021-11-09 | 2,220.00 | 2,265.00 | 2,215.00 | 2,255.00 | 22,550.00 | 175,901 |
| 2021-11-08 | 2,140.00 | 2,400.00 | 2,115.00 | 2,235.00 | 22,350.00 | 1,419,084 |
| 2021-11-05 | 2,085.00 | 2,165.00 | 2,045.00 | 2,140.00 | 21,400.00 | 81,651 |
| 2021-11-04 | 2,125.00 | 2,140.00 | 2,070.00 | 2,075.00 | 20,750.00 | 54,986 |
| 2021-11-03 | 2,145.00 | 2,150.00 | 2,095.00 | 2,110.00 | 21,100.00 | 70,966 |
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.