Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 771.00 | 790.00 | 770.00 | 786.00 | 7,860.00 | 67,901 |
| 2025-07-02 | 771.00 | 774.00 | 761.00 | 771.00 | 7,710.00 | 34,693 |
| 2025-07-01 | 761.00 | 772.00 | 760.00 | 769.00 | 7,690.00 | 34,774 |
| 2025-06-30 | 775.00 | 779.00 | 762.00 | 765.00 | 7,650.00 | 40,275 |
| 2025-06-27 | 785.00 | 789.00 | 767.00 | 779.00 | 7,790.00 | 45,019 |
| 2025-06-26 | 800.00 | 800.00 | 775.00 | 778.00 | 7,780.00 | 79,560 |
| 2025-06-25 | 781.00 | 813.00 | 777.00 | 801.00 | 8,010.00 | 108,676 |
| 2025-06-24 | 764.00 | 780.00 | 764.00 | 779.00 | 7,790.00 | 55,178 |
| 2025-06-23 | 762.00 | 773.00 | 757.00 | 764.00 | 7,640.00 | 59,704 |
| 2025-06-20 | 767.00 | 785.00 | 762.00 | 773.00 | 7,730.00 | 44,486 |
| 2025-06-19 | 773.00 | 780.00 | 764.00 | 771.00 | 7,710.00 | 17,219 |
| 2025-06-18 | 776.00 | 785.00 | 761.00 | 770.00 | 7,700.00 | 36,808 |
| 2025-06-17 | 785.00 | 789.00 | 769.00 | 777.00 | 7,770.00 | 56,578 |
| 2025-06-16 | 762.00 | 780.00 | 760.00 | 778.00 | 7,780.00 | 32,788 |
| 2025-06-13 | 800.00 | 829.00 | 777.00 | 778.00 | 7,780.00 | 242,493 |
| 2025-06-12 | 770.00 | 784.00 | 769.00 | 783.00 | 7,830.00 | 68,198 |
| 2025-06-11 | 777.00 | 789.00 | 768.00 | 772.00 | 7,720.00 | 43,077 |
| 2025-06-10 | 780.00 | 790.00 | 771.00 | 776.00 | 7,760.00 | 31,109 |
| 2025-06-09 | 783.00 | 792.00 | 781.00 | 783.00 | 7,830.00 | 29,771 |
| 2025-06-05 | 780.00 | 790.00 | 770.00 | 782.00 | 7,820.00 | 45,289 |
| 2025-06-04 | 761.00 | 784.00 | 761.00 | 779.00 | 7,790.00 | 31,076 |
| 2025-06-02 | 769.00 | 786.00 | 761.00 | 766.00 | 7,660.00 | 48,589 |
| 2025-05-30 | 769.00 | 769.00 | 740.00 | 760.00 | 7,600.00 | 28,687 |
| 2025-05-29 | 764.00 | 775.00 | 762.00 | 769.00 | 7,690.00 | 17,981 |
| 2025-05-28 | 764.00 | 768.00 | 756.00 | 763.00 | 7,630.00 | 37,629 |
| 2025-05-27 | 748.00 | 771.00 | 744.00 | 757.00 | 7,570.00 | 38,756 |
| 2025-05-26 | 757.00 | 772.00 | 741.00 | 754.00 | 7,540.00 | 22,454 |
| 2025-05-23 | 740.00 | 760.00 | 734.00 | 757.00 | 7,570.00 | 36,072 |
| 2025-05-22 | 741.00 | 747.00 | 732.00 | 740.00 | 7,400.00 | 25,111 |
| 2025-05-21 | 733.00 | 785.00 | 732.00 | 746.00 | 7,460.00 | 191,694 |
| 2025-05-20 | 725.00 | 734.00 | 723.00 | 731.00 | 7,310.00 | 22,161 |
| 2025-05-19 | 730.00 | 740.00 | 724.00 | 727.00 | 7,270.00 | 25,576 |
| 2025-05-16 | 744.00 | 750.00 | 732.00 | 733.00 | 7,330.00 | 30,645 |
| 2025-05-15 | 765.00 | 765.00 | 736.00 | 744.00 | 7,440.00 | 40,885 |
| 2025-05-14 | 757.00 | 765.00 | 750.00 | 765.00 | 7,650.00 | 24,858 |
| 2025-05-13 | 751.00 | 759.00 | 746.00 | 757.00 | 7,570.00 | 25,676 |
| 2025-05-12 | 732.00 | 755.00 | 731.00 | 753.00 | 7,530.00 | 56,148 |
| 2025-05-09 | 740.00 | 745.00 | 725.00 | 732.00 | 7,320.00 | 36,458 |
| 2025-05-08 | 735.00 | 746.00 | 728.00 | 740.00 | 7,400.00 | 52,386 |
| 2025-05-07 | 735.00 | 753.00 | 732.00 | 741.00 | 7,410.00 | 30,330 |
| 2025-05-02 | 775.00 | 788.00 | 725.00 | 735.00 | 7,350.00 | 163,128 |
| 2025-04-30 | 801.00 | 801.00 | 764.00 | 775.00 | 7,750.00 | 68,586 |
| 2025-04-29 | 722.00 | 837.00 | 702.00 | 803.00 | 8,030.00 | 720,169 |
| 2025-04-28 | 727.00 | 733.00 | 715.00 | 721.00 | 7,210.00 | 23,847 |
| 2025-04-25 | 724.00 | 745.00 | 721.00 | 726.00 | 7,260.00 | 67,072 |
| 2025-04-24 | 722.00 | 729.00 | 718.00 | 723.00 | 7,230.00 | 26,966 |
| 2025-04-23 | 720.00 | 726.00 | 716.00 | 723.00 | 7,230.00 | 47,936 |
| 2025-04-22 | 725.00 | 732.00 | 715.00 | 718.00 | 7,180.00 | 24,271 |
| 2025-04-21 | 721.00 | 731.00 | 715.00 | 721.00 | 7,210.00 | 42,139 |
| 2025-04-18 | 704.00 | 728.00 | 700.00 | 720.00 | 7,200.00 | 84,237 |
| 2025-04-17 | 699.00 | 704.00 | 694.00 | 703.00 | 7,030.00 | 32,717 |
| 2025-04-16 | 710.00 | 711.00 | 691.00 | 693.00 | 6,930.00 | 116,925 |
| 2025-04-15 | 714.00 | 721.00 | 704.00 | 709.00 | 7,090.00 | 69,067 |
| 2025-04-14 | 730.00 | 745.00 | 701.00 | 714.00 | 7,140.00 | 202,996 |
| 2025-04-11 | 780.00 | 785.00 | 755.00 | 764.00 | 7,640.00 | 47,115 |
| 2025-04-10 | 774.00 | 787.00 | 767.00 | 780.00 | 7,800.00 | 43,906 |
| 2025-04-09 | 784.00 | 800.00 | 754.00 | 760.00 | 7,600.00 | 69,800 |
| 2025-04-08 | 768.00 | 822.00 | 768.00 | 785.00 | 7,850.00 | 142,586 |
| 2025-04-07 | 790.00 | 791.00 | 730.00 | 767.00 | 7,670.00 | 80,553 |
| 2025-04-04 | 728.00 | 805.00 | 721.00 | 793.00 | 7,930.00 | 155,452 |
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.