Chin Hung Int' historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,070.00 | 6,200.00 | 5,990.00 | 6,170.00 | 6,170.00 | 44,285 |
| 2026-10-16 | 5,950.00 | 6,180.00 | 5,950.00 | 6,110.00 | 6,110.00 | 27,138 |
| 2026-10-15 | 6,100.00 | 6,240.00 | 5,880.00 | 5,940.00 | 5,940.00 | 92,915 |
| 2026-10-14 | 6,140.00 | 6,340.00 | 6,140.00 | 6,250.00 | 6,250.00 | 44,067 |
| 2026-10-13 | 6,100.00 | 6,190.00 | 5,920.00 | 6,180.00 | 6,180.00 | 88,221 |
| 2026-10-12 | 6,530.00 | 6,580.00 | 6,200.00 | 6,260.00 | 6,260.00 | 71,354 |
| 2026-10-08 | 6,560.00 | 6,610.00 | 6,440.00 | 6,530.00 | 6,530.00 | 36,648 |
| 2026-10-07 | 6,630.00 | 6,700.00 | 6,520.00 | 6,640.00 | 6,640.00 | 46,479 |
| 2026-10-06 | 6,670.00 | 6,820.00 | 6,490.00 | 6,550.00 | 6,550.00 | 61,946 |
| 2026-10-02 | 6,500.00 | 6,550.00 | 6,470.00 | 6,540.00 | 6,540.00 | 190,244 |
| 2026-10-01 | 6,510.00 | 6,550.00 | 6,410.00 | 6,500.00 | 6,500.00 | 45,367 |
| 2026-09-30 | 6,510.00 | 6,690.00 | 6,500.00 | 6,510.00 | 6,510.00 | 29,839 |
| 2026-09-29 | 6,800.00 | 6,800.00 | 6,520.00 | 6,540.00 | 6,540.00 | 58,367 |
| 2026-09-28 | 6,750.00 | 6,820.00 | 6,630.00 | 6,770.00 | 6,770.00 | 29,046 |
| 2026-09-23 | 6,770.00 | 6,800.00 | 6,710.00 | 6,740.00 | 6,740.00 | 37,078 |
| 2026-09-22 | 6,830.00 | 6,860.00 | 6,750.00 | 6,750.00 | 6,750.00 | 42,469 |
| 2026-09-21 | 6,960.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,820.00 | 50,403 |
| 2026-09-18 | 6,990.00 | 7,100.00 | 6,860.00 | 6,920.00 | 6,920.00 | 60,850 |
| 2026-09-17 | 6,890.00 | 7,040.00 | 6,820.00 | 6,980.00 | 6,980.00 | 39,933 |
| 2026-09-16 | 6,890.00 | 7,050.00 | 6,830.00 | 6,890.00 | 6,890.00 | 47,656 |
| 2026-09-15 | 6,750.00 | 6,920.00 | 6,750.00 | 6,870.00 | 6,870.00 | 70,581 |
| 2026-09-14 | 7,150.00 | 7,200.00 | 6,810.00 | 6,920.00 | 6,920.00 | 85,231 |
| 2026-09-11 | 7,320.00 | 7,700.00 | 7,140.00 | 7,200.00 | 7,200.00 | 201,858 |
| 2026-09-10 | 7,260.00 | 7,400.00 | 7,020.00 | 7,330.00 | 7,330.00 | 88,389 |
| 2026-09-09 | 7,050.00 | 7,750.00 | 7,030.00 | 7,260.00 | 7,260.00 | 218,937 |
| 2026-09-08 | 7,650.00 | 7,790.00 | 7,030.00 | 7,040.00 | 7,040.00 | 271,672 |
| 2026-09-07 | 8,340.00 | 8,480.00 | 7,520.00 | 7,570.00 | 7,570.00 | 265,221 |
| 2026-08-13 | 831.00 | 855.00 | 780.00 | 782.00 | 7,820.00 | 245,937 |
| 2026-08-12 | 830.00 | 835.00 | 810.00 | 817.00 | 8,170.00 | 155,756 |
| 2026-08-11 | 804.00 | 855.00 | 800.00 | 827.00 | 8,270.00 | 228,554 |
| 2026-08-10 | 789.00 | 814.00 | 789.00 | 806.00 | 8,060.00 | 120,459 |
| 2026-08-07 | 809.00 | 812.00 | 767.00 | 788.00 | 7,880.00 | 93,915 |
| 2026-08-06 | 810.00 | 825.00 | 792.00 | 800.00 | 8,000.00 | 102,221 |
| 2026-08-05 | 795.00 | 815.00 | 795.00 | 804.00 | 8,040.00 | 129,265 |
| 2026-08-04 | 757.00 | 797.00 | 757.00 | 790.00 | 7,900.00 | 142,440 |
| 2026-08-03 | 783.00 | 804.00 | 756.00 | 757.00 | 7,570.00 | 114,774 |
| 2026-07-31 | 767.00 | 786.00 | 746.00 | 782.00 | 7,820.00 | 141,774 |
| 2026-07-30 | 735.00 | 793.00 | 721.00 | 750.00 | 7,500.00 | 189,749 |
| 2026-07-29 | 740.00 | 757.00 | 708.00 | 715.00 | 7,150.00 | 247,701 |
| 2026-07-28 | 763.00 | 850.00 | 740.00 | 747.00 | 7,470.00 | 592,824 |
| 2026-07-27 | 789.00 | 793.00 | 756.00 | 767.00 | 7,670.00 | 107,819 |
| 2026-07-24 | 807.00 | 817.00 | 770.00 | 774.00 | 7,740.00 | 176,120 |
| 2026-07-23 | 766.00 | 814.00 | 760.00 | 813.00 | 8,130.00 | 168,736 |
| 2026-07-22 | 780.00 | 815.00 | 762.00 | 765.00 | 7,650.00 | 150,279 |
| 2026-07-21 | 745.00 | 755.00 | 733.00 | 752.00 | 7,520.00 | 123,069 |
| 2026-07-20 | 764.00 | 772.00 | 739.00 | 744.00 | 7,440.00 | 131,968 |
| 2026-07-16 | 786.00 | 794.00 | 761.00 | 764.00 | 7,640.00 | 156,559 |
| 2026-07-15 | 812.00 | 827.00 | 789.00 | 799.00 | 7,990.00 | 199,163 |
| 2026-07-14 | 803.00 | 841.00 | 753.00 | 802.00 | 8,020.00 | 431,733 |
| 2026-07-13 | 890.00 | 893.00 | 798.00 | 803.00 | 8,030.00 | 420,968 |
| 2026-07-10 | 832.00 | 901.00 | 832.00 | 865.00 | 8,650.00 | 588,593 |
| 2026-07-09 | 882.00 | 919.00 | 818.00 | 831.00 | 8,310.00 | 677,470 |
| 2026-07-08 | 934.00 | 1,042.00 | 870.00 | 891.00 | 8,910.00 | 2,417,980 |
| 2026-07-07 | 1,072.00 | 1,074.00 | 921.00 | 944.00 | 9,440.00 | 1,632,780 |
| 2026-07-06 | 1,019.00 | 1,216.00 | 982.00 | 1,070.00 | 10,700.00 | 4,167,179 |
| 2026-07-03 | 1,231.00 | 1,442.00 | 900.00 | 936.00 | 9,360.00 | 7,420,657 |
| 2026-07-02 | 900.00 | 1,142.00 | 860.00 | 1,142.00 | 11,420.00 | 791,023 |
| 2026-07-01 | 787.00 | 943.00 | 774.00 | 879.00 | 8,790.00 | 499,121 |
| 2026-06-30 | 780.00 | 797.00 | 766.00 | 787.00 | 7,870.00 | 113,555 |
| 2026-06-29 | 701.00 | 784.00 | 701.00 | 781.00 | 7,810.00 | 127,709 |
Page 1 of 21 · 1,211 trading daysOlder →
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.