Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 789.00 | 838.00 | 789.00 | 829.00 | 8,290.00 | 23,652 |
| 2024-12-30 | 795.00 | 807.00 | 790.00 | 795.00 | 7,950.00 | 11,382 |
| 2024-12-27 | 799.00 | 813.00 | 785.00 | 800.00 | 8,000.00 | 34,941 |
| 2024-12-26 | 809.00 | 828.00 | 803.00 | 813.00 | 8,130.00 | 26,748 |
| 2024-12-24 | 819.00 | 834.00 | 811.00 | 814.00 | 8,140.00 | 15,355 |
| 2024-12-23 | 816.00 | 839.00 | 813.00 | 819.00 | 8,190.00 | 19,185 |
| 2024-12-20 | 835.00 | 844.00 | 808.00 | 815.00 | 8,150.00 | 35,629 |
| 2024-12-19 | 820.00 | 851.00 | 820.00 | 832.00 | 8,320.00 | 36,473 |
| 2024-12-18 | 850.00 | 861.00 | 835.00 | 844.00 | 8,440.00 | 30,208 |
| 2024-12-17 | 880.00 | 880.00 | 849.00 | 849.00 | 8,490.00 | 36,106 |
| 2024-12-16 | 890.00 | 920.00 | 863.00 | 872.00 | 8,720.00 | 97,633 |
| 2024-12-13 | 849.00 | 879.00 | 843.00 | 864.00 | 8,640.00 | 50,173 |
| 2024-12-12 | 910.00 | 910.00 | 837.00 | 865.00 | 8,650.00 | 142,761 |
| 2024-12-11 | 873.00 | 927.00 | 867.00 | 912.00 | 9,120.00 | 230,395 |
| 2024-12-10 | 783.00 | 874.00 | 781.00 | 849.00 | 8,490.00 | 215,517 |
| 2024-12-09 | 728.00 | 861.00 | 728.00 | 788.00 | 7,880.00 | 216,249 |
| 2024-12-06 | 780.00 | 780.00 | 738.00 | 765.00 | 7,650.00 | 39,272 |
| 2024-12-05 | 781.00 | 788.00 | 761.00 | 769.00 | 7,690.00 | 18,454 |
| 2024-12-04 | 770.00 | 793.00 | 757.00 | 772.00 | 7,720.00 | 41,956 |
| 2024-12-03 | 759.00 | 773.00 | 759.00 | 772.00 | 7,720.00 | 12,091 |
| 2024-12-02 | 782.00 | 788.00 | 757.00 | 765.00 | 7,650.00 | 32,546 |
| 2024-11-29 | 792.00 | 801.00 | 777.00 | 782.00 | 7,820.00 | 18,718 |
| 2024-11-28 | 808.00 | 818.00 | 790.00 | 798.00 | 7,980.00 | 41,285 |
| 2024-11-27 | 808.00 | 823.00 | 802.00 | 811.00 | 8,110.00 | 18,754 |
| 2024-11-26 | 816.00 | 826.00 | 804.00 | 806.00 | 8,060.00 | 22,607 |
| 2024-11-25 | 823.00 | 844.00 | 812.00 | 816.00 | 8,160.00 | 34,303 |
| 2024-11-22 | 819.00 | 894.00 | 801.00 | 823.00 | 8,230.00 | 124,326 |
| 2024-11-21 | 807.00 | 827.00 | 770.00 | 827.00 | 8,270.00 | 23,386 |
| 2024-11-20 | 819.00 | 819.00 | 791.00 | 797.00 | 7,970.00 | 25,663 |
| 2024-11-19 | 812.00 | 823.00 | 807.00 | 812.00 | 8,120.00 | 18,423 |
| 2024-11-18 | 827.00 | 833.00 | 816.00 | 821.00 | 8,210.00 | 34,052 |
| 2024-11-15 | 779.00 | 837.00 | 774.00 | 821.00 | 8,210.00 | 61,384 |
| 2024-11-14 | 785.00 | 815.00 | 753.00 | 796.00 | 7,960.00 | 49,684 |
| 2024-11-13 | 793.00 | 836.00 | 780.00 | 785.00 | 7,850.00 | 78,408 |
| 2024-11-12 | 742.00 | 850.00 | 742.00 | 817.00 | 8,170.00 | 324,486 |
| 2024-11-11 | 752.00 | 760.00 | 732.00 | 759.00 | 7,590.00 | 25,142 |
| 2024-11-08 | 761.00 | 764.00 | 750.00 | 752.00 | 7,520.00 | 8,901 |
| 2024-11-07 | 768.00 | 768.00 | 751.00 | 755.00 | 7,550.00 | 25,456 |
| 2024-11-06 | 742.00 | 758.00 | 739.00 | 756.00 | 7,560.00 | 46,712 |
| 2024-11-05 | 731.00 | 744.00 | 731.00 | 737.00 | 7,370.00 | 14,466 |
| 2024-11-04 | 730.00 | 740.00 | 730.00 | 738.00 | 7,380.00 | 30,483 |
| 2024-11-01 | 746.00 | 746.00 | 731.00 | 737.00 | 7,370.00 | 15,606 |
| 2024-10-31 | 745.00 | 747.00 | 734.00 | 745.00 | 7,450.00 | 21,446 |
| 2024-10-30 | 747.00 | 754.00 | 740.00 | 745.00 | 7,450.00 | 21,630 |
| 2024-10-29 | 730.00 | 748.00 | 725.00 | 748.00 | 7,480.00 | 40,697 |
| 2024-10-28 | 731.00 | 734.00 | 726.00 | 730.00 | 7,300.00 | 18,090 |
| 2024-10-25 | 752.00 | 753.00 | 720.00 | 727.00 | 7,270.00 | 84,564 |
| 2024-10-24 | 760.00 | 769.00 | 749.00 | 753.00 | 7,530.00 | 27,390 |
| 2024-10-23 | 777.00 | 781.00 | 766.00 | 770.00 | 7,700.00 | 21,773 |
| 2024-10-22 | 799.00 | 801.00 | 774.00 | 779.00 | 7,790.00 | 44,195 |
| 2024-10-21 | 803.00 | 806.00 | 792.00 | 800.00 | 8,000.00 | 21,132 |
| 2024-10-18 | 815.00 | 815.00 | 800.00 | 805.00 | 8,050.00 | 43,419 |
| 2024-10-17 | 814.00 | 815.00 | 808.00 | 812.00 | 8,120.00 | 4,983 |
| 2024-10-16 | 814.00 | 817.00 | 811.00 | 811.00 | 8,110.00 | 11,512 |
| 2024-10-15 | 812.00 | 825.00 | 807.00 | 815.00 | 8,150.00 | 39,113 |
| 2024-10-14 | 825.00 | 827.00 | 811.00 | 815.00 | 8,150.00 | 31,566 |
| 2024-10-11 | 830.00 | 830.00 | 822.00 | 825.00 | 8,250.00 | 13,712 |
| 2024-10-10 | 835.00 | 835.00 | 828.00 | 833.00 | 8,330.00 | 11,400 |
| 2024-10-08 | 837.00 | 840.00 | 829.00 | 836.00 | 8,360.00 | 16,264 |
| 2024-10-07 | 838.00 | 838.00 | 834.00 | 837.00 | 8,370.00 | 7,555 |
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.