Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 22,899.70 | 1 |
| 2023-06-30 | 5,100.00 | 5,310.00 | 5,100.00 | 5,310.00 | 22,899.70 | 20 |
| 2023-06-29 | 5,200.00 | 5,210.00 | 5,200.00 | 5,210.00 | 22,468.45 | 14 |
| 2023-06-28 | 5,250.00 | 5,250.00 | 5,240.00 | 5,240.00 | 22,597.82 | 123 |
| 2023-06-27 | 5,300.00 | 5,300.00 | 5,230.00 | 5,290.00 | 22,813.45 | 5 |
| 2023-06-26 | 5,260.00 | 5,300.00 | 5,260.00 | 5,290.00 | 22,813.45 | 112 |
| 2023-06-23 | 5,470.00 | 5,470.00 | 5,310.00 | 5,330.00 | 22,985.95 | 20 |
| 2023-06-22 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 23,029.08 | 53 |
| 2023-06-21 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 22,813.45 | 9 |
| 2023-06-20 | 5,280.00 | 5,320.00 | 5,280.00 | 5,320.00 | 22,942.83 | 170 |
| 2023-06-19 | 5,430.00 | 5,430.00 | 5,300.00 | 5,340.00 | 23,029.08 | 11 |
| 2023-06-16 | 5,350.00 | 5,440.00 | 5,260.00 | 5,440.00 | 23,460.34 | 68 |
| 2023-06-15 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 23,072.21 | 4 |
| 2023-06-14 | 5,460.00 | 5,460.00 | 5,240.00 | 5,360.00 | 23,115.33 | 24 |
| 2023-06-13 | 5,220.00 | 5,310.00 | 5,220.00 | 5,300.00 | 22,856.58 | 83 |
| 2023-06-12 | 5,280.00 | 5,300.00 | 5,180.00 | 5,180.00 | 22,339.07 | 220 |
| 2023-06-09 | 5,450.00 | 5,450.00 | 5,390.00 | 5,390.00 | 23,244.71 | 18 |
| 2023-06-08 | 5,440.00 | 5,440.00 | 5,230.00 | 5,390.00 | 23,244.71 | 35 |
| 2023-06-07 | 5,240.00 | 5,340.00 | 5,230.00 | 5,230.00 | 22,554.70 | 22 |
| 2023-06-05 | 5,350.00 | 5,350.00 | 5,290.00 | 5,300.00 | 22,856.58 | 325 |
| 2023-06-02 | 5,340.00 | 5,340.00 | 5,230.00 | 5,280.00 | 22,770.33 | 21 |
| 2023-06-01 | 5,450.00 | 5,450.00 | 5,230.00 | 5,280.00 | 22,770.33 | 256 |
| 2023-05-31 | 5,540.00 | 5,540.00 | 5,290.00 | 5,330.00 | 22,985.95 | 115 |
| 2023-05-30 | 5,290.00 | 5,380.00 | 5,290.00 | 5,290.00 | 22,813.45 | 27 |
| 2023-05-26 | 5,500.00 | 5,500.00 | 5,270.00 | 5,340.00 | 23,029.08 | 66 |
| 2023-05-25 | 5,220.00 | 5,540.00 | 5,200.00 | 5,540.00 | 23,891.59 | 180 |
| 2023-05-24 | 5,210.00 | 5,290.00 | 5,170.00 | 5,220.00 | 22,511.57 | 46 |
| 2023-05-23 | 5,150.00 | 5,210.00 | 5,130.00 | 5,210.00 | 22,468.45 | 73 |
| 2023-05-22 | 5,180.00 | 5,270.00 | 5,170.00 | 5,180.00 | 22,339.07 | 194 |
| 2023-05-19 | 5,290.00 | 5,290.00 | 5,130.00 | 5,220.00 | 22,511.57 | 6 |
| 2023-05-18 | 5,180.00 | 5,230.00 | 5,180.00 | 5,230.00 | 22,554.70 | 1 |
| 2023-05-17 | 5,300.00 | 5,300.00 | 5,160.00 | 5,260.00 | 22,684.08 | 3 |
| 2023-05-16 | 5,280.00 | 5,280.00 | 5,150.00 | 5,250.00 | 22,640.95 | 8 |
| 2023-05-15 | 5,210.00 | 5,270.00 | 5,120.00 | 5,210.00 | 22,468.45 | 20 |
| 2023-05-12 | 5,370.00 | 5,370.00 | 5,200.00 | 5,210.00 | 22,468.45 | 15 |
| 2023-05-11 | 5,320.00 | 5,320.00 | 5,130.00 | 5,300.00 | 22,856.58 | 24 |
| 2023-05-10 | 5,200.00 | 5,270.00 | 5,150.00 | 5,220.00 | 22,511.57 | 8 |
| 2023-05-09 | 5,320.00 | 5,340.00 | 5,110.00 | 5,110.00 | 22,037.19 | 66 |
| 2023-05-08 | 5,330.00 | 5,330.00 | 5,250.00 | 5,330.00 | 22,985.95 | 20 |
| 2023-05-04 | 5,290.00 | 5,300.00 | 5,200.00 | 5,290.00 | 22,813.45 | 75 |
| 2023-05-03 | 5,300.00 | 5,320.00 | 5,180.00 | 5,290.00 | 22,813.45 | 31 |
| 2023-05-02 | 5,230.00 | 5,270.00 | 5,180.00 | 5,180.00 | 22,339.07 | 99 |
| 2023-04-28 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 22,727.20 | 2 |
| 2023-04-27 | 5,200.00 | 5,280.00 | 5,200.00 | 5,210.00 | 22,468.45 | 28 |
| 2023-04-26 | 5,190.00 | 5,280.00 | 5,190.00 | 5,280.00 | 22,770.33 | 19 |
| 2023-04-25 | 5,170.00 | 5,330.00 | 5,170.00 | 5,300.00 | 22,856.58 | 81 |
| 2023-04-24 | 5,190.00 | 5,330.00 | 5,190.00 | 5,330.00 | 22,985.95 | 1 |
| 2023-04-21 | 5,260.00 | 5,260.00 | 5,210.00 | 5,260.00 | 22,684.08 | 120 |
| 2023-04-20 | 5,380.00 | 5,380.00 | 5,280.00 | 5,280.00 | 22,770.33 | 16 |
| 2023-04-19 | 5,250.00 | 5,260.00 | 5,220.00 | 5,260.00 | 22,684.08 | 278 |
| 2023-04-18 | 5,380.00 | 5,380.00 | 5,280.00 | 5,280.00 | 22,770.33 | 117 |
| 2023-04-17 | 5,310.00 | 5,400.00 | 5,310.00 | 5,380.00 | 23,201.58 | 38 |
| 2023-04-14 | 5,350.00 | 5,360.00 | 5,340.00 | 5,360.00 | 23,115.33 | 40 |
| 2023-04-13 | 5,340.00 | 5,340.00 | 5,250.00 | 5,250.00 | 22,640.95 | 53 |
| 2023-04-12 | 5,310.00 | 5,330.00 | 5,310.00 | 5,330.00 | 22,985.95 | 356 |
| 2023-04-11 | 5,390.00 | 5,390.00 | 5,210.00 | 5,320.00 | 22,942.83 | 2 |
| 2023-04-10 | 5,150.00 | 5,270.00 | 5,150.00 | 5,240.00 | 22,597.82 | 41 |
| 2023-04-07 | 5,290.00 | 5,290.00 | 5,180.00 | 5,200.00 | 22,425.32 | 25 |
| 2023-04-06 | 5,160.00 | 5,250.00 | 5,160.00 | 5,250.00 | 22,640.95 | 95 |
| 2023-04-05 | 5,210.00 | 5,210.00 | 5,150.00 | 5,200.00 | 22,425.32 | 298 |
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.