Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 837.00 | 840.00 | 832.00 | 837.00 | 8,370.00 | 5,165 |
| 2024-10-02 | 831.00 | 838.00 | 827.00 | 837.00 | 8,370.00 | 8,685 |
| 2024-09-30 | 839.00 | 844.00 | 832.00 | 835.00 | 8,350.00 | 19,719 |
| 2024-09-27 | 839.00 | 839.00 | 835.00 | 839.00 | 8,390.00 | 10,894 |
| 2024-09-26 | 832.00 | 837.00 | 832.00 | 837.00 | 8,370.00 | 16,568 |
| 2024-09-25 | 833.00 | 837.00 | 831.00 | 835.00 | 8,350.00 | 26,690 |
| 2024-09-24 | 828.00 | 836.00 | 828.00 | 834.00 | 8,340.00 | 12,233 |
| 2024-09-23 | 836.00 | 843.00 | 827.00 | 832.00 | 8,320.00 | 16,903 |
| 2024-09-20 | 829.00 | 843.00 | 829.00 | 836.00 | 8,360.00 | 29,177 |
| 2024-09-19 | 831.00 | 835.00 | 828.00 | 832.00 | 8,320.00 | 6,015 |
| 2024-09-13 | 835.00 | 838.00 | 823.00 | 831.00 | 8,310.00 | 12,248 |
| 2024-09-12 | 823.00 | 836.00 | 821.00 | 831.00 | 8,310.00 | 10,865 |
| 2024-09-11 | 825.00 | 834.00 | 820.00 | 822.00 | 8,220.00 | 8,000 |
| 2024-09-10 | 829.00 | 840.00 | 825.00 | 825.00 | 8,250.00 | 7,527 |
| 2024-09-09 | 819.00 | 837.00 | 819.00 | 830.00 | 8,300.00 | 11,469 |
| 2024-09-06 | 836.00 | 838.00 | 820.00 | 824.00 | 8,240.00 | 6,540 |
| 2024-09-05 | 833.00 | 852.00 | 827.00 | 830.00 | 8,300.00 | 11,492 |
| 2024-09-04 | 845.00 | 853.00 | 830.00 | 834.00 | 8,340.00 | 38,620 |
| 2024-09-03 | 858.00 | 864.00 | 854.00 | 854.00 | 8,540.00 | 11,230 |
| 2024-09-02 | 858.00 | 859.00 | 853.00 | 854.00 | 8,540.00 | 9,502 |
| 2024-08-30 | 845.00 | 858.00 | 845.00 | 858.00 | 8,580.00 | 19,244 |
| 2024-08-29 | 860.00 | 867.00 | 847.00 | 855.00 | 8,550.00 | 24,805 |
| 2024-08-28 | 855.00 | 870.00 | 855.00 | 859.00 | 8,590.00 | 13,737 |
| 2024-08-27 | 860.00 | 864.00 | 855.00 | 859.00 | 8,590.00 | 9,706 |
| 2024-08-26 | 864.00 | 870.00 | 859.00 | 861.00 | 8,610.00 | 11,608 |
| 2024-08-23 | 862.00 | 865.00 | 844.00 | 863.00 | 8,630.00 | 17,238 |
| 2024-08-22 | 872.00 | 872.00 | 860.00 | 862.00 | 8,620.00 | 9,858 |
| 2024-08-21 | 868.00 | 873.00 | 863.00 | 870.00 | 8,700.00 | 14,314 |
| 2024-08-20 | 858.00 | 872.00 | 858.00 | 864.00 | 8,640.00 | 19,372 |
| 2024-08-19 | 884.00 | 885.00 | 854.00 | 858.00 | 8,580.00 | 30,691 |
| 2024-08-16 | 889.00 | 891.00 | 875.00 | 885.00 | 8,850.00 | 15,313 |
| 2024-08-14 | 873.00 | 890.00 | 873.00 | 886.00 | 8,860.00 | 16,705 |
| 2024-08-13 | 871.00 | 878.00 | 868.00 | 875.00 | 8,750.00 | 20,719 |
| 2024-08-12 | 865.00 | 880.00 | 865.00 | 876.00 | 8,760.00 | 18,837 |
| 2024-08-09 | 849.00 | 886.00 | 849.00 | 865.00 | 8,650.00 | 47,253 |
| 2024-08-08 | 825.00 | 846.00 | 825.00 | 844.00 | 8,440.00 | 15,928 |
| 2024-08-07 | 823.00 | 850.00 | 823.00 | 845.00 | 8,450.00 | 13,792 |
| 2024-08-06 | 796.00 | 848.00 | 795.00 | 827.00 | 8,270.00 | 50,723 |
| 2024-08-05 | 890.00 | 893.00 | 797.00 | 820.00 | 8,200.00 | 121,758 |
| 2024-08-02 | 912.00 | 912.00 | 880.00 | 893.00 | 8,930.00 | 54,755 |
| 2024-08-01 | 905.00 | 922.00 | 905.00 | 917.00 | 9,170.00 | 14,563 |
| 2024-07-31 | 902.00 | 938.00 | 901.00 | 905.00 | 9,050.00 | 24,514 |
| 2024-07-30 | 906.00 | 914.00 | 895.00 | 902.00 | 9,020.00 | 29,318 |
| 2024-07-29 | 915.00 | 930.00 | 914.00 | 914.00 | 9,140.00 | 13,810 |
| 2024-07-26 | 919.00 | 924.00 | 912.00 | 923.00 | 9,230.00 | 10,827 |
| 2024-07-25 | 920.00 | 924.00 | 907.00 | 910.00 | 9,100.00 | 11,793 |
| 2024-07-24 | 916.00 | 931.00 | 913.00 | 922.00 | 9,220.00 | 12,985 |
| 2024-07-23 | 947.00 | 953.00 | 920.00 | 922.00 | 9,220.00 | 21,839 |
| 2024-07-22 | 950.00 | 956.00 | 935.00 | 946.00 | 9,460.00 | 15,391 |
| 2024-07-19 | 930.00 | 951.00 | 923.00 | 951.00 | 9,510.00 | 15,586 |
| 2024-07-18 | 947.00 | 948.00 | 927.00 | 935.00 | 9,350.00 | 18,563 |
| 2024-07-17 | 942.00 | 950.00 | 935.00 | 944.00 | 9,440.00 | 18,249 |
| 2024-07-16 | 941.00 | 955.00 | 940.00 | 946.00 | 9,460.00 | 38,348 |
| 2024-07-15 | 930.00 | 956.00 | 930.00 | 941.00 | 9,410.00 | 58,023 |
| 2024-07-12 | 913.00 | 977.00 | 913.00 | 930.00 | 9,300.00 | 49,132 |
| 2024-07-11 | 922.00 | 922.00 | 905.00 | 913.00 | 9,130.00 | 11,824 |
| 2024-07-10 | 920.00 | 921.00 | 907.00 | 915.00 | 9,150.00 | 22,318 |
| 2024-07-09 | 893.00 | 920.00 | 893.00 | 920.00 | 9,200.00 | 33,831 |
| 2024-07-08 | 881.00 | 894.00 | 881.00 | 894.00 | 8,940.00 | 16,959 |
| 2024-07-05 | 881.00 | 890.00 | 877.00 | 886.00 | 8,860.00 | 13,206 |
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.