Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 720.00 | 735.00 | 711.00 | 717.00 | 7,170.00 | 47,152 |
| 2025-09-25 | 723.00 | 737.00 | 714.00 | 717.00 | 7,170.00 | 14,767 |
| 2025-09-24 | 726.00 | 727.00 | 713.00 | 723.00 | 7,230.00 | 21,585 |
| 2025-09-23 | 729.00 | 730.00 | 723.00 | 724.00 | 7,240.00 | 8,326 |
| 2025-09-22 | 731.00 | 733.00 | 725.00 | 729.00 | 7,290.00 | 12,010 |
| 2025-09-19 | 731.00 | 733.00 | 727.00 | 730.00 | 7,300.00 | 6,598 |
| 2025-09-18 | 731.00 | 734.00 | 728.00 | 731.00 | 7,310.00 | 12,232 |
| 2025-09-17 | 733.00 | 734.00 | 726.00 | 731.00 | 7,310.00 | 11,617 |
| 2025-09-16 | 733.00 | 735.00 | 729.00 | 732.00 | 7,320.00 | 11,732 |
| 2025-09-15 | 732.00 | 739.00 | 727.00 | 735.00 | 7,350.00 | 20,186 |
| 2025-09-12 | 736.00 | 737.00 | 727.00 | 735.00 | 7,350.00 | 17,386 |
| 2025-09-11 | 731.00 | 734.00 | 729.00 | 731.00 | 7,310.00 | 8,103 |
| 2025-09-10 | 730.00 | 734.00 | 721.00 | 729.00 | 7,290.00 | 21,265 |
| 2025-09-09 | 729.00 | 735.00 | 726.00 | 731.00 | 7,310.00 | 15,009 |
| 2025-09-08 | 723.00 | 750.00 | 719.00 | 734.00 | 7,340.00 | 70,425 |
| 2025-09-05 | 717.00 | 724.00 | 716.00 | 718.00 | 7,180.00 | 19,906 |
| 2025-09-04 | 715.00 | 720.00 | 714.00 | 719.00 | 7,190.00 | 9,799 |
| 2025-09-03 | 711.00 | 715.00 | 709.00 | 715.00 | 7,150.00 | 8,824 |
| 2025-09-02 | 713.00 | 714.00 | 707.00 | 712.00 | 7,120.00 | 7,137 |
| 2025-09-01 | 717.00 | 724.00 | 711.00 | 711.00 | 7,110.00 | 18,978 |
| 2025-08-29 | 720.00 | 724.00 | 712.00 | 718.00 | 7,180.00 | 13,233 |
| 2025-08-28 | 720.00 | 724.00 | 714.00 | 719.00 | 7,190.00 | 11,051 |
| 2025-08-27 | 727.00 | 730.00 | 720.00 | 720.00 | 7,200.00 | 14,521 |
| 2025-08-26 | 737.00 | 740.00 | 725.00 | 727.00 | 7,270.00 | 39,714 |
| 2025-08-25 | 744.00 | 746.00 | 734.00 | 738.00 | 7,380.00 | 21,925 |
| 2025-08-22 | 740.00 | 746.00 | 739.00 | 742.00 | 7,420.00 | 11,840 |
| 2025-08-21 | 734.00 | 747.00 | 734.00 | 742.00 | 7,420.00 | 15,645 |
| 2025-08-20 | 741.00 | 745.00 | 726.00 | 738.00 | 7,380.00 | 35,057 |
| 2025-08-19 | 744.00 | 751.00 | 735.00 | 744.00 | 7,440.00 | 24,857 |
| 2025-08-18 | 765.00 | 767.00 | 745.00 | 749.00 | 7,490.00 | 39,138 |
| 2025-08-14 | 768.00 | 776.00 | 762.00 | 765.00 | 7,650.00 | 29,528 |
| 2025-08-13 | 769.00 | 776.00 | 758.00 | 765.00 | 7,650.00 | 37,334 |
| 2025-08-12 | 767.00 | 776.00 | 760.00 | 769.00 | 7,690.00 | 43,050 |
| 2025-08-11 | 751.00 | 770.00 | 740.00 | 767.00 | 7,670.00 | 42,068 |
| 2025-08-08 | 742.00 | 750.00 | 739.00 | 749.00 | 7,490.00 | 15,987 |
| 2025-08-07 | 741.00 | 742.00 | 733.00 | 741.00 | 7,410.00 | 14,978 |
| 2025-08-06 | 730.00 | 740.00 | 729.00 | 740.00 | 7,400.00 | 13,153 |
| 2025-08-05 | 733.00 | 743.00 | 723.00 | 735.00 | 7,350.00 | 35,484 |
| 2025-08-04 | 733.00 | 737.00 | 727.00 | 737.00 | 7,370.00 | 17,555 |
| 2025-08-01 | 753.00 | 754.00 | 733.00 | 733.00 | 7,330.00 | 29,806 |
| 2025-07-31 | 747.00 | 757.00 | 747.00 | 753.00 | 7,530.00 | 21,049 |
| 2025-07-30 | 749.00 | 759.00 | 748.00 | 748.00 | 7,480.00 | 14,794 |
| 2025-07-29 | 750.00 | 754.00 | 748.00 | 751.00 | 7,510.00 | 10,525 |
| 2025-07-28 | 752.00 | 757.00 | 748.00 | 754.00 | 7,540.00 | 21,698 |
| 2025-07-25 | 760.00 | 760.00 | 753.00 | 754.00 | 7,540.00 | 23,096 |
| 2025-07-24 | 762.00 | 770.00 | 756.00 | 760.00 | 7,600.00 | 20,675 |
| 2025-07-23 | 763.00 | 764.00 | 756.00 | 760.00 | 7,600.00 | 23,204 |
| 2025-07-22 | 770.00 | 772.00 | 758.00 | 761.00 | 7,610.00 | 32,845 |
| 2025-07-21 | 776.00 | 777.00 | 767.00 | 768.00 | 7,680.00 | 35,258 |
| 2025-07-18 | 778.00 | 779.00 | 771.00 | 777.00 | 7,770.00 | 18,440 |
| 2025-07-17 | 778.00 | 779.00 | 772.00 | 778.00 | 7,780.00 | 22,241 |
| 2025-07-16 | 777.00 | 783.00 | 775.00 | 778.00 | 7,780.00 | 12,767 |
| 2025-07-15 | 780.00 | 785.00 | 776.00 | 782.00 | 7,820.00 | 13,273 |
| 2025-07-14 | 784.00 | 789.00 | 780.00 | 783.00 | 7,830.00 | 17,329 |
| 2025-07-11 | 784.00 | 791.00 | 782.00 | 786.00 | 7,860.00 | 13,895 |
| 2025-07-10 | 783.00 | 786.00 | 778.00 | 784.00 | 7,840.00 | 9,804 |
| 2025-07-09 | 778.00 | 786.00 | 774.00 | 781.00 | 7,810.00 | 17,086 |
| 2025-07-08 | 781.00 | 788.00 | 773.00 | 778.00 | 7,780.00 | 28,540 |
| 2025-07-07 | 782.00 | 792.00 | 773.00 | 780.00 | 7,800.00 | 22,449 |
| 2025-07-04 | 785.00 | 795.00 | 774.00 | 782.00 | 7,820.00 | 40,397 |
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.