Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 730.00 | 750.00 | 729.00 | 734.00 | 7,340.00 | 30,894 |
| 2025-04-02 | 760.00 | 760.00 | 733.00 | 736.00 | 7,360.00 | 28,419 |
| 2025-04-01 | 712.00 | 757.00 | 708.00 | 754.00 | 7,540.00 | 45,741 |
| 2025-03-31 | 721.00 | 728.00 | 708.00 | 708.00 | 7,080.00 | 28,249 |
| 2025-03-28 | 732.00 | 742.00 | 723.00 | 726.00 | 7,260.00 | 20,280 |
| 2025-03-27 | 741.00 | 749.00 | 721.00 | 738.00 | 7,380.00 | 36,995 |
| 2025-03-26 | 742.00 | 745.00 | 737.00 | 741.00 | 7,410.00 | 12,066 |
| 2025-03-25 | 744.00 | 751.00 | 730.00 | 740.00 | 7,400.00 | 35,947 |
| 2025-03-24 | 754.00 | 756.00 | 746.00 | 746.00 | 7,460.00 | 18,045 |
| 2025-03-21 | 757.00 | 759.00 | 748.00 | 754.00 | 7,540.00 | 13,815 |
| 2025-03-20 | 770.00 | 778.00 | 750.00 | 758.00 | 7,580.00 | 56,537 |
| 2025-03-19 | 783.00 | 789.00 | 770.00 | 774.00 | 7,740.00 | 27,019 |
| 2025-03-18 | 778.00 | 786.00 | 775.00 | 785.00 | 7,850.00 | 13,251 |
| 2025-03-17 | 787.00 | 787.00 | 775.00 | 778.00 | 7,780.00 | 12,528 |
| 2025-03-14 | 775.00 | 791.00 | 775.00 | 784.00 | 7,840.00 | 7,140 |
| 2025-03-13 | 782.00 | 787.00 | 772.00 | 781.00 | 7,810.00 | 9,536 |
| 2025-03-12 | 778.00 | 793.00 | 777.00 | 778.00 | 7,780.00 | 9,970 |
| 2025-03-11 | 768.00 | 781.00 | 763.00 | 778.00 | 7,780.00 | 13,790 |
| 2025-03-10 | 785.00 | 787.00 | 770.00 | 780.00 | 7,800.00 | 34,124 |
| 2025-03-07 | 794.00 | 800.00 | 785.00 | 787.00 | 7,870.00 | 13,839 |
| 2025-03-06 | 795.00 | 803.00 | 792.00 | 797.00 | 7,970.00 | 20,898 |
| 2025-03-05 | 784.00 | 804.00 | 780.00 | 799.00 | 7,990.00 | 37,603 |
| 2025-03-04 | 811.00 | 811.00 | 790.00 | 791.00 | 7,910.00 | 34,592 |
| 2025-02-28 | 824.00 | 824.00 | 811.00 | 811.00 | 8,110.00 | 26,751 |
| 2025-02-27 | 829.00 | 837.00 | 820.00 | 825.00 | 8,250.00 | 17,626 |
| 2025-02-26 | 846.00 | 846.00 | 830.00 | 830.00 | 8,300.00 | 28,433 |
| 2025-02-25 | 851.00 | 856.00 | 840.00 | 841.00 | 8,410.00 | 21,251 |
| 2025-02-24 | 852.00 | 859.00 | 842.00 | 855.00 | 8,550.00 | 25,164 |
| 2025-02-21 | 860.00 | 860.00 | 839.00 | 842.00 | 8,420.00 | 18,656 |
| 2025-02-20 | 851.00 | 860.00 | 843.00 | 852.00 | 8,520.00 | 18,220 |
| 2025-02-19 | 848.00 | 865.00 | 848.00 | 851.00 | 8,510.00 | 20,857 |
| 2025-02-18 | 865.00 | 867.00 | 851.00 | 857.00 | 8,570.00 | 21,809 |
| 2025-02-17 | 870.00 | 872.00 | 846.00 | 869.00 | 8,690.00 | 26,988 |
| 2025-02-14 | 872.00 | 884.00 | 864.00 | 870.00 | 8,700.00 | 25,989 |
| 2025-02-13 | 837.00 | 890.00 | 832.00 | 870.00 | 8,700.00 | 111,703 |
| 2025-02-12 | 825.00 | 845.00 | 815.00 | 837.00 | 8,370.00 | 37,108 |
| 2025-02-11 | 825.00 | 848.00 | 822.00 | 822.00 | 8,220.00 | 25,789 |
| 2025-02-10 | 828.00 | 840.00 | 822.00 | 831.00 | 8,310.00 | 20,195 |
| 2025-02-07 | 850.00 | 852.00 | 822.00 | 833.00 | 8,330.00 | 34,138 |
| 2025-02-06 | 865.00 | 867.00 | 840.00 | 850.00 | 8,500.00 | 38,346 |
| 2025-02-05 | 831.00 | 864.00 | 829.00 | 859.00 | 8,590.00 | 73,919 |
| 2025-02-04 | 804.00 | 838.00 | 804.00 | 837.00 | 8,370.00 | 33,484 |
| 2025-02-03 | 816.00 | 816.00 | 803.00 | 806.00 | 8,060.00 | 19,948 |
| 2025-01-31 | 808.00 | 835.00 | 769.00 | 819.00 | 8,190.00 | 76,516 |
| 2025-01-24 | 798.00 | 814.00 | 798.00 | 808.00 | 8,080.00 | 27,827 |
| 2025-01-23 | 805.00 | 815.00 | 799.00 | 800.00 | 8,000.00 | 22,381 |
| 2025-01-22 | 811.00 | 815.00 | 803.00 | 804.00 | 8,040.00 | 15,360 |
| 2025-01-21 | 819.00 | 819.00 | 803.00 | 811.00 | 8,110.00 | 7,804 |
| 2025-01-20 | 809.00 | 818.00 | 799.00 | 805.00 | 8,050.00 | 21,221 |
| 2025-01-17 | 806.00 | 816.00 | 795.00 | 801.00 | 8,010.00 | 12,878 |
| 2025-01-16 | 800.00 | 824.00 | 799.00 | 802.00 | 8,020.00 | 18,174 |
| 2025-01-15 | 819.00 | 820.00 | 797.00 | 800.00 | 8,000.00 | 16,818 |
| 2025-01-14 | 801.00 | 824.00 | 801.00 | 808.00 | 8,080.00 | 14,859 |
| 2025-01-13 | 822.00 | 825.00 | 804.00 | 808.00 | 8,080.00 | 15,219 |
| 2025-01-10 | 826.00 | 831.00 | 818.00 | 822.00 | 8,220.00 | 10,825 |
| 2025-01-09 | 828.00 | 831.00 | 816.00 | 826.00 | 8,260.00 | 12,531 |
| 2025-01-08 | 825.00 | 834.00 | 818.00 | 828.00 | 8,280.00 | 10,545 |
| 2025-01-07 | 836.00 | 840.00 | 821.00 | 824.00 | 8,240.00 | 16,573 |
| 2025-01-06 | 833.00 | 841.00 | 830.00 | 836.00 | 8,360.00 | 13,305 |
| 2025-01-03 | 822.00 | 847.00 | 822.00 | 840.00 | 8,400.00 | 28,738 |
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.