Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 4,385.00 | 4,385.00 | 4,270.00 | 4,385.00 | 18,910.58 | 30 |
| 2024-06-25 | 4,390.00 | 4,395.00 | 4,295.00 | 4,385.00 | 18,910.58 | 42 |
| 2024-06-24 | 4,600.00 | 4,600.00 | 4,115.00 | 4,300.00 | 18,544.02 | 249 |
| 2024-06-21 | 4,385.00 | 4,400.00 | 4,250.00 | 4,250.00 | 18,328.39 | 99 |
| 2024-06-20 | 4,330.00 | 4,330.00 | 4,295.00 | 4,295.00 | 18,522.45 | 9 |
| 2024-06-19 | 4,235.00 | 4,390.00 | 4,235.00 | 4,250.00 | 18,328.39 | 562 |
| 2024-06-18 | 4,300.00 | 4,300.00 | 4,105.00 | 4,235.00 | 18,263.70 | 15 |
| 2024-06-17 | 4,195.00 | 4,300.00 | 4,105.00 | 4,105.00 | 17,703.07 | 3 |
| 2024-06-14 | 4,080.00 | 4,085.00 | 4,080.00 | 4,085.00 | 17,616.82 | 2 |
| 2024-06-13 | 4,150.00 | 4,150.00 | 4,065.00 | 4,065.00 | 17,530.56 | 7 |
| 2024-06-12 | 4,160.00 | 4,160.00 | 4,055.00 | 4,060.00 | 17,509.00 | 31 |
| 2024-06-11 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 17,897.13 | 1 |
| 2024-06-10 | 4,150.00 | 4,150.00 | 4,060.00 | 4,065.00 | 17,530.56 | 1 |
| 2024-06-07 | 4,150.00 | 4,150.00 | 4,065.00 | 4,065.00 | 17,530.56 | 41 |
| 2024-06-05 | 4,180.00 | 4,180.00 | 4,070.00 | 4,150.00 | 17,897.13 | 529 |
| 2024-06-04 | 4,160.00 | 4,210.00 | 4,160.00 | 4,185.00 | 18,048.07 | 44 |
| 2024-06-03 | 4,070.00 | 4,195.00 | 4,070.00 | 4,170.00 | 17,983.38 | 1 |
| 2024-05-31 | 4,150.00 | 4,220.00 | 4,060.00 | 4,070.00 | 17,552.13 | 47 |
| 2024-05-30 | 4,180.00 | 4,180.00 | 4,050.00 | 4,180.00 | 18,026.51 | 21 |
| 2024-05-29 | 4,100.00 | 4,100.00 | 4,050.00 | 4,055.00 | 17,487.44 | 10 |
| 2024-05-28 | 4,140.00 | 4,140.00 | 4,050.00 | 4,100.00 | 17,681.50 | 33 |
| 2024-05-27 | 4,115.00 | 4,155.00 | 4,110.00 | 4,140.00 | 17,854.01 | 248 |
| 2024-05-24 | 4,320.00 | 4,320.00 | 4,150.00 | 4,155.00 | 17,918.69 | 191 |
| 2024-05-23 | 4,200.00 | 4,270.00 | 4,050.00 | 4,265.00 | 18,393.08 | 13 |
| 2024-05-22 | 4,320.00 | 4,320.00 | 4,120.00 | 4,120.00 | 17,767.75 | 40 |
| 2024-05-21 | 4,195.00 | 4,235.00 | 4,195.00 | 4,210.00 | 18,155.89 | 178 |
| 2024-05-20 | 4,115.00 | 4,195.00 | 4,110.00 | 4,195.00 | 18,091.20 | 54 |
| 2024-05-17 | 4,200.00 | 4,200.00 | 4,105.00 | 4,105.00 | 17,703.07 | 64 |
| 2024-05-16 | 4,275.00 | 4,275.00 | 4,125.00 | 4,130.00 | 17,810.88 | 16 |
| 2024-05-14 | 4,295.00 | 4,295.00 | 4,125.00 | 4,195.00 | 18,091.20 | 11 |
| 2024-05-13 | 4,195.00 | 4,275.00 | 4,110.00 | 4,110.00 | 17,724.63 | 6 |
| 2024-05-10 | 4,415.00 | 4,415.00 | 4,080.00 | 4,195.00 | 18,091.20 | 83 |
| 2024-05-09 | 4,310.00 | 4,310.00 | 4,300.00 | 4,300.00 | 18,544.02 | 34 |
| 2024-05-08 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 18,544.02 | 37 |
| 2024-05-07 | 4,355.00 | 4,355.00 | 4,300.00 | 4,300.00 | 18,544.02 | 44 |
| 2024-05-03 | 4,380.00 | 4,380.00 | 4,355.00 | 4,355.00 | 18,781.21 | 0 |
| 2024-05-02 | 4,390.00 | 4,390.00 | 4,200.00 | 4,200.00 | 18,112.76 | 55 |
| 2024-04-30 | 4,415.00 | 4,415.00 | 4,390.00 | 4,390.00 | 18,932.15 | 11 |
| 2024-04-29 | 4,275.00 | 4,275.00 | 4,250.00 | 4,250.00 | 18,328.39 | 1 |
| 2024-04-26 | 4,200.00 | 4,200.00 | 4,120.00 | 4,150.00 | 17,897.13 | 77 |
| 2024-04-25 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 18,112.76 | 21 |
| 2024-04-24 | 4,420.00 | 4,420.00 | 4,400.00 | 4,400.00 | 18,975.27 | 6 |
| 2024-04-23 | 4,095.00 | 4,385.00 | 4,095.00 | 4,370.00 | 18,845.90 | 8 |
| 2024-04-22 | 4,120.00 | 4,215.00 | 4,120.00 | 4,215.00 | 18,177.45 | 6 |
| 2024-04-19 | 4,230.00 | 4,230.00 | 4,120.00 | 4,215.00 | 18,177.45 | 66 |
| 2024-04-18 | 4,230.00 | 4,230.00 | 4,150.00 | 4,230.00 | 18,242.14 | 25 |
| 2024-04-17 | 4,250.00 | 4,250.00 | 4,230.00 | 4,230.00 | 18,242.14 | 3 |
| 2024-04-16 | 4,280.00 | 4,280.00 | 4,075.00 | 4,100.00 | 17,681.50 | 35 |
| 2024-04-15 | 4,290.00 | 4,290.00 | 4,160.00 | 4,165.00 | 17,961.82 | 20 |
| 2024-04-12 | 4,155.00 | 4,300.00 | 4,155.00 | 4,290.00 | 18,500.89 | 4 |
| 2024-04-11 | 4,150.00 | 4,290.00 | 4,150.00 | 4,165.00 | 17,961.82 | 97 |
| 2024-04-09 | 4,450.00 | 4,450.00 | 4,265.00 | 4,300.00 | 18,544.02 | 76 |
| 2024-04-08 | 4,550.00 | 4,550.00 | 4,155.00 | 4,450.00 | 19,190.90 | 290 |
| 2024-04-05 | 4,300.00 | 4,450.00 | 4,215.00 | 4,220.00 | 18,199.01 | 121 |
| 2024-04-04 | 4,435.00 | 4,435.00 | 4,300.00 | 4,390.00 | 18,932.15 | 12 |
| 2024-04-03 | 4,605.00 | 4,605.00 | 4,400.00 | 4,435.00 | 19,126.21 | 26 |
| 2024-04-02 | 4,420.00 | 4,630.00 | 4,290.00 | 4,605.00 | 19,859.35 | 23 |
| 2024-04-01 | 4,300.00 | 4,430.00 | 4,225.00 | 4,420.00 | 19,061.52 | 153 |
| 2024-03-29 | 4,430.00 | 4,430.00 | 4,200.00 | 4,215.00 | 18,177.45 | 18 |
| 2024-03-28 | 4,295.00 | 4,295.00 | 4,105.00 | 4,205.00 | 18,134.32 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 5,750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.