Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 733.00 | 736.00 | 720.00 | 736.00 | 7,360.00 | 23,966 |
| 2025-12-26 | 744.00 | 744.00 | 716.00 | 732.00 | 7,320.00 | 53,871 |
| 2025-12-24 | 753.00 | 753.00 | 731.00 | 748.00 | 7,480.00 | 43,064 |
| 2025-12-23 | 767.00 | 767.00 | 744.00 | 757.00 | 7,570.00 | 61,439 |
| 2025-12-22 | 755.00 | 778.00 | 754.00 | 767.00 | 7,670.00 | 82,415 |
| 2025-12-19 | 753.00 | 772.00 | 740.00 | 759.00 | 7,590.00 | 65,934 |
| 2025-12-18 | 750.00 | 759.00 | 714.00 | 752.00 | 7,520.00 | 116,595 |
| 2025-12-17 | 743.00 | 774.00 | 729.00 | 758.00 | 7,580.00 | 179,365 |
| 2025-12-16 | 729.00 | 766.00 | 713.00 | 742.00 | 7,420.00 | 208,812 |
| 2025-12-15 | 729.00 | 773.00 | 709.00 | 729.00 | 7,290.00 | 255,634 |
| 2025-12-12 | 673.00 | 788.00 | 673.00 | 729.00 | 7,290.00 | 836,494 |
| 2025-12-11 | 665.00 | 692.00 | 662.00 | 673.00 | 6,730.00 | 116,692 |
| 2025-12-10 | 668.00 | 673.00 | 657.00 | 661.00 | 6,610.00 | 38,396 |
| 2025-12-09 | 681.00 | 682.00 | 665.00 | 673.00 | 6,730.00 | 40,476 |
| 2025-12-08 | 702.00 | 703.00 | 680.00 | 684.00 | 6,840.00 | 88,812 |
| 2025-12-05 | 668.00 | 737.00 | 666.00 | 700.00 | 7,000.00 | 508,387 |
| 2025-12-04 | 658.00 | 668.00 | 655.00 | 668.00 | 6,680.00 | 42,858 |
| 2025-12-03 | 649.00 | 662.00 | 646.00 | 661.00 | 6,610.00 | 44,345 |
| 2025-12-02 | 647.00 | 651.00 | 641.00 | 649.00 | 6,490.00 | 11,756 |
| 2025-12-01 | 648.00 | 651.00 | 642.00 | 647.00 | 6,470.00 | 17,600 |
| 2025-11-28 | 645.00 | 648.00 | 640.00 | 645.00 | 6,450.00 | 14,244 |
| 2025-11-27 | 645.00 | 648.00 | 638.00 | 644.00 | 6,440.00 | 14,486 |
| 2025-11-26 | 642.00 | 649.00 | 638.00 | 645.00 | 6,450.00 | 21,409 |
| 2025-11-25 | 649.00 | 651.00 | 631.00 | 642.00 | 6,420.00 | 26,125 |
| 2025-11-24 | 650.00 | 654.00 | 640.00 | 648.00 | 6,480.00 | 11,960 |
| 2025-11-21 | 652.00 | 652.00 | 630.00 | 647.00 | 6,470.00 | 20,893 |
| 2025-11-20 | 646.00 | 653.00 | 642.00 | 652.00 | 6,520.00 | 26,316 |
| 2025-11-19 | 638.00 | 646.00 | 631.00 | 644.00 | 6,440.00 | 23,910 |
| 2025-11-18 | 645.00 | 651.00 | 634.00 | 644.00 | 6,440.00 | 25,200 |
| 2025-11-17 | 652.00 | 652.00 | 642.00 | 651.00 | 6,510.00 | 22,262 |
| 2025-11-14 | 655.00 | 658.00 | 644.00 | 649.00 | 6,490.00 | 35,163 |
| 2025-11-13 | 642.00 | 657.00 | 642.00 | 655.00 | 6,550.00 | 35,982 |
| 2025-11-12 | 640.00 | 645.00 | 635.00 | 644.00 | 6,440.00 | 21,241 |
| 2025-11-11 | 642.00 | 655.00 | 629.00 | 640.00 | 6,400.00 | 52,650 |
| 2025-11-10 | 621.00 | 648.00 | 621.00 | 646.00 | 6,460.00 | 51,351 |
| 2025-11-07 | 647.00 | 648.00 | 623.00 | 631.00 | 6,310.00 | 64,465 |
| 2025-11-06 | 655.00 | 659.00 | 647.00 | 651.00 | 6,510.00 | 31,744 |
| 2025-11-05 | 663.00 | 663.00 | 645.00 | 656.00 | 6,560.00 | 44,577 |
| 2025-11-04 | 665.00 | 670.00 | 656.00 | 666.00 | 6,660.00 | 65,700 |
| 2025-11-03 | 692.00 | 692.00 | 668.00 | 668.00 | 6,680.00 | 104,038 |
| 2025-10-31 | 692.00 | 696.00 | 691.00 | 692.00 | 6,920.00 | 30,909 |
| 2025-10-30 | 698.00 | 700.00 | 693.00 | 696.00 | 6,960.00 | 52,665 |
| 2025-10-29 | 698.00 | 701.00 | 697.00 | 699.00 | 6,990.00 | 42,049 |
| 2025-10-28 | 699.00 | 713.00 | 697.00 | 698.00 | 6,980.00 | 45,006 |
| 2025-10-27 | 699.00 | 702.00 | 697.00 | 698.00 | 6,980.00 | 34,423 |
| 2025-10-24 | 702.00 | 703.00 | 696.00 | 701.00 | 7,010.00 | 50,714 |
| 2025-10-23 | 702.00 | 703.00 | 699.00 | 702.00 | 7,020.00 | 19,190 |
| 2025-10-22 | 701.00 | 703.00 | 699.00 | 702.00 | 7,020.00 | 28,420 |
| 2025-10-21 | 706.00 | 708.00 | 700.00 | 704.00 | 7,040.00 | 33,693 |
| 2025-10-20 | 710.00 | 710.00 | 703.00 | 705.00 | 7,050.00 | 44,611 |
| 2025-10-17 | 712.00 | 713.00 | 703.00 | 710.00 | 7,100.00 | 28,394 |
| 2025-10-16 | 716.00 | 716.00 | 708.00 | 713.00 | 7,130.00 | 28,412 |
| 2025-10-15 | 715.00 | 716.00 | 708.00 | 714.00 | 7,140.00 | 13,436 |
| 2025-10-14 | 715.00 | 720.00 | 707.00 | 715.00 | 7,150.00 | 41,310 |
| 2025-10-13 | 724.00 | 724.00 | 710.00 | 718.00 | 7,180.00 | 23,929 |
| 2025-10-10 | 729.00 | 729.00 | 717.00 | 721.00 | 7,210.00 | 23,782 |
| 2025-10-02 | 720.00 | 729.00 | 717.00 | 726.00 | 7,260.00 | 20,563 |
| 2025-10-01 | 726.00 | 727.00 | 717.00 | 724.00 | 7,240.00 | 10,729 |
| 2025-09-30 | 719.00 | 731.00 | 718.00 | 726.00 | 7,260.00 | 60,098 |
| 2025-09-29 | 713.00 | 725.00 | 713.00 | 718.00 | 7,180.00 | 13,063 |
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.