Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 932.00 | 969.00 | 905.00 | 937.00 | 9,370.00 | 197,069 |
| 2026-03-30 | 943.00 | 965.00 | 906.00 | 937.00 | 9,370.00 | 231,237 |
| 2026-03-27 | 972.00 | 982.00 | 946.00 | 953.00 | 9,530.00 | 309,179 |
| 2026-03-26 | 993.00 | 1,088.00 | 985.00 | 992.00 | 9,920.00 | 845,131 |
| 2026-03-25 | 1,002.00 | 1,043.00 | 957.00 | 992.00 | 9,920.00 | 659,921 |
| 2026-03-24 | 1,091.00 | 1,106.00 | 963.00 | 988.00 | 9,880.00 | 944,597 |
| 2026-03-23 | 1,139.00 | 1,200.00 | 1,040.00 | 1,053.00 | 10,530.00 | 1,339,601 |
| 2026-03-20 | 1,125.00 | 1,249.00 | 1,018.00 | 1,150.00 | 11,500.00 | 9,410,786 |
| 2026-03-19 | 835.00 | 1,045.00 | 834.00 | 1,045.00 | 10,450.00 | 6,609,849 |
| 2026-03-18 | 817.00 | 839.00 | 802.00 | 804.00 | 8,040.00 | 126,809 |
| 2026-03-17 | 793.00 | 831.00 | 793.00 | 805.00 | 8,050.00 | 129,830 |
| 2026-03-16 | 891.00 | 891.00 | 783.00 | 793.00 | 7,930.00 | 452,623 |
| 2026-03-13 | 725.00 | 762.00 | 714.00 | 748.00 | 7,480.00 | 64,148 |
| 2026-03-12 | 718.00 | 735.00 | 711.00 | 729.00 | 7,290.00 | 31,373 |
| 2026-03-11 | 704.00 | 731.00 | 704.00 | 718.00 | 7,180.00 | 41,357 |
| 2026-03-10 | 708.00 | 718.00 | 701.00 | 708.00 | 7,080.00 | 30,649 |
| 2026-03-09 | 714.00 | 715.00 | 695.00 | 702.00 | 7,020.00 | 47,776 |
| 2026-03-06 | 712.00 | 735.00 | 712.00 | 734.00 | 7,340.00 | 60,070 |
| 2026-03-05 | 705.00 | 745.00 | 705.00 | 726.00 | 7,260.00 | 88,284 |
| 2026-03-04 | 732.00 | 758.00 | 681.00 | 700.00 | 7,000.00 | 165,558 |
| 2026-03-03 | 770.00 | 788.00 | 737.00 | 763.00 | 7,630.00 | 114,533 |
| 2026-02-27 | 801.00 | 801.00 | 778.00 | 782.00 | 7,820.00 | 71,904 |
| 2026-02-26 | 832.00 | 840.00 | 796.00 | 801.00 | 8,010.00 | 113,262 |
| 2026-02-25 | 836.00 | 841.00 | 813.00 | 832.00 | 8,320.00 | 130,630 |
| 2026-02-24 | 839.00 | 839.00 | 810.00 | 827.00 | 8,270.00 | 92,010 |
| 2026-02-23 | 830.00 | 850.00 | 817.00 | 831.00 | 8,310.00 | 118,470 |
| 2026-02-20 | 839.00 | 853.00 | 812.00 | 824.00 | 8,240.00 | 178,855 |
| 2026-02-19 | 821.00 | 840.00 | 803.00 | 839.00 | 8,390.00 | 162,647 |
| 2026-02-13 | 800.00 | 818.00 | 790.00 | 813.00 | 8,130.00 | 107,168 |
| 2026-02-12 | 793.00 | 815.00 | 783.00 | 809.00 | 8,090.00 | 150,553 |
| 2026-02-11 | 789.00 | 792.00 | 775.00 | 789.00 | 7,890.00 | 92,526 |
| 2026-02-10 | 768.00 | 791.00 | 764.00 | 787.00 | 7,870.00 | 143,000 |
| 2026-02-09 | 776.00 | 799.00 | 762.00 | 768.00 | 7,680.00 | 142,250 |
| 2026-02-06 | 760.00 | 768.00 | 732.00 | 765.00 | 7,650.00 | 117,318 |
| 2026-02-05 | 768.00 | 778.00 | 754.00 | 760.00 | 7,600.00 | 127,205 |
| 2026-02-04 | 810.00 | 810.00 | 760.00 | 770.00 | 7,700.00 | 335,014 |
| 2026-02-03 | 692.00 | 869.00 | 682.00 | 795.00 | 7,950.00 | 2,513,579 |
| 2026-02-02 | 675.00 | 728.00 | 665.00 | 676.00 | 6,760.00 | 120,019 |
| 2026-01-30 | 681.00 | 684.00 | 668.00 | 675.00 | 6,750.00 | 72,090 |
| 2026-01-29 | 683.00 | 683.00 | 663.00 | 681.00 | 6,810.00 | 68,689 |
| 2026-01-28 | 693.00 | 694.00 | 680.00 | 683.00 | 6,830.00 | 89,960 |
| 2026-01-27 | 707.00 | 707.00 | 691.00 | 696.00 | 6,960.00 | 73,642 |
| 2026-01-26 | 730.00 | 730.00 | 705.00 | 706.00 | 7,060.00 | 77,133 |
| 2026-01-23 | 711.00 | 737.00 | 711.00 | 723.00 | 7,230.00 | 57,265 |
| 2026-01-22 | 724.00 | 726.00 | 708.00 | 716.00 | 7,160.00 | 34,754 |
| 2026-01-21 | 723.00 | 732.00 | 696.00 | 723.00 | 7,230.00 | 47,859 |
| 2026-01-20 | 708.00 | 730.00 | 695.00 | 723.00 | 7,230.00 | 61,908 |
| 2026-01-19 | 691.00 | 705.00 | 686.00 | 704.00 | 7,040.00 | 48,111 |
| 2026-01-16 | 698.00 | 699.00 | 685.00 | 694.00 | 6,940.00 | 72,341 |
| 2026-01-15 | 705.00 | 706.00 | 693.00 | 697.00 | 6,970.00 | 35,091 |
| 2026-01-14 | 705.00 | 711.00 | 698.00 | 708.00 | 7,080.00 | 43,446 |
| 2026-01-13 | 701.00 | 703.00 | 693.00 | 701.00 | 7,010.00 | 25,224 |
| 2026-01-12 | 696.00 | 703.00 | 691.00 | 700.00 | 7,000.00 | 27,722 |
| 2026-01-09 | 699.00 | 702.00 | 689.00 | 696.00 | 6,960.00 | 29,679 |
| 2026-01-08 | 715.00 | 715.00 | 685.00 | 697.00 | 6,970.00 | 50,394 |
| 2026-01-07 | 729.00 | 729.00 | 705.00 | 707.00 | 7,070.00 | 71,195 |
| 2026-01-06 | 724.00 | 731.00 | 717.00 | 729.00 | 7,290.00 | 43,187 |
| 2026-01-05 | 728.00 | 733.00 | 725.00 | 730.00 | 7,300.00 | 32,175 |
| 2026-01-02 | 738.00 | 749.00 | 725.00 | 734.00 | 7,340.00 | 39,989 |
| 2025-12-30 | 730.00 | 767.00 | 723.00 | 744.00 | 7,440.00 | 86,348 |
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.