Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 5,380.00 | 5,380.00 | 5,210.00 | 5,220.00 | 22,511.57 | 8 |
| 2023-04-03 | 5,250.00 | 5,250.00 | 5,210.00 | 5,210.00 | 22,468.45 | 6 |
| 2023-03-31 | 5,300.00 | 5,300.00 | 5,210.00 | 5,220.00 | 22,511.57 | 278 |
| 2023-03-30 | 5,400.00 | 5,400.00 | 5,130.00 | 5,230.00 | 22,554.70 | 28 |
| 2023-03-29 | 5,180.00 | 5,280.00 | 5,140.00 | 5,270.00 | 22,727.20 | 13 |
| 2023-03-28 | 5,280.00 | 5,280.00 | 5,120.00 | 5,180.00 | 22,339.07 | 12 |
| 2023-03-27 | 5,110.00 | 5,370.00 | 5,110.00 | 5,140.00 | 22,166.57 | 72 |
| 2023-03-24 | 5,110.00 | 5,290.00 | 5,110.00 | 5,140.00 | 22,166.57 | 32 |
| 2023-03-23 | 5,280.00 | 5,400.00 | 5,210.00 | 5,250.00 | 22,640.95 | 14 |
| 2023-03-22 | 5,250.00 | 5,270.00 | 5,240.00 | 5,250.00 | 22,640.95 | 17 |
| 2023-03-21 | 5,390.00 | 5,390.00 | 5,150.00 | 5,150.00 | 22,209.69 | 62 |
| 2023-03-20 | 5,250.00 | 5,380.00 | 5,130.00 | 5,230.00 | 22,554.70 | 20 |
| 2023-03-17 | 5,220.00 | 5,270.00 | 5,180.00 | 5,250.00 | 22,640.95 | 112 |
| 2023-03-16 | 5,050.00 | 5,220.00 | 5,050.00 | 5,220.00 | 22,511.57 | 51 |
| 2023-03-15 | 5,160.00 | 5,270.00 | 5,160.00 | 5,170.00 | 22,295.94 | 52 |
| 2023-03-14 | 5,230.00 | 5,300.00 | 5,120.00 | 5,260.00 | 22,684.08 | 84 |
| 2023-03-13 | 5,190.00 | 5,300.00 | 5,190.00 | 5,230.00 | 22,554.70 | 83 |
| 2023-03-10 | 5,100.00 | 5,260.00 | 5,100.00 | 5,120.00 | 22,080.32 | 232 |
| 2023-03-09 | 5,080.00 | 5,430.00 | 5,080.00 | 5,320.00 | 22,942.83 | 590 |
| 2023-03-08 | 5,140.00 | 5,140.00 | 5,040.00 | 5,070.00 | 21,864.69 | 6 |
| 2023-03-07 | 5,070.00 | 5,150.00 | 5,040.00 | 5,070.00 | 21,864.69 | 68 |
| 2023-03-06 | 5,070.00 | 5,120.00 | 5,070.00 | 5,090.00 | 21,950.94 | 55 |
| 2023-03-03 | 5,150.00 | 5,150.00 | 5,060.00 | 5,130.00 | 22,123.44 | 113 |
| 2023-03-02 | 5,080.00 | 5,190.00 | 5,070.00 | 5,090.00 | 21,950.94 | 124 |
| 2023-02-28 | 5,190.00 | 5,190.00 | 5,070.00 | 5,150.00 | 22,209.69 | 58 |
| 2023-02-27 | 5,040.00 | 5,100.00 | 5,040.00 | 5,040.00 | 21,735.31 | 95 |
| 2023-02-24 | 5,200.00 | 5,240.00 | 5,060.00 | 5,060.00 | 21,821.56 | 128 |
| 2023-02-23 | 5,120.00 | 5,280.00 | 5,120.00 | 5,160.00 | 22,252.82 | 254 |
| 2023-02-22 | 5,250.00 | 5,250.00 | 5,120.00 | 5,120.00 | 22,080.32 | 8 |
| 2023-02-21 | 5,280.00 | 5,280.00 | 5,200.00 | 5,200.00 | 22,425.32 | 7 |
| 2023-02-20 | 5,240.00 | 5,240.00 | 5,190.00 | 5,200.00 | 22,425.32 | 20 |
| 2023-02-17 | 5,180.00 | 5,250.00 | 5,120.00 | 5,210.00 | 22,468.45 | 132 |
| 2023-02-16 | 5,200.00 | 5,200.00 | 5,160.00 | 5,200.00 | 22,425.32 | 17 |
| 2023-02-15 | 5,120.00 | 5,200.00 | 5,090.00 | 5,200.00 | 22,425.32 | 226 |
| 2023-02-14 | 5,100.00 | 5,180.00 | 5,100.00 | 5,140.00 | 22,166.57 | 187 |
| 2023-02-13 | 5,080.00 | 5,350.00 | 5,050.00 | 5,190.00 | 22,382.20 | 603 |
| 2023-02-10 | 5,030.00 | 5,080.00 | 5,030.00 | 5,080.00 | 21,907.81 | 271 |
| 2023-02-09 | 5,010.00 | 5,020.00 | 4,995.00 | 5,000.00 | 21,562.81 | 166 |
| 2023-02-08 | 5,090.00 | 5,090.00 | 4,990.00 | 5,030.00 | 21,692.19 | 263 |
| 2023-02-07 | 4,935.00 | 4,985.00 | 4,935.00 | 4,960.00 | 21,390.31 | 279 |
| 2023-02-06 | 4,990.00 | 4,995.00 | 4,935.00 | 4,935.00 | 21,282.49 | 25 |
| 2023-02-03 | 4,950.00 | 5,050.00 | 4,920.00 | 4,930.00 | 21,260.93 | 259 |
| 2023-02-02 | 4,950.00 | 5,010.00 | 4,915.00 | 4,950.00 | 21,347.18 | 339 |
| 2023-02-01 | 4,925.00 | 4,950.00 | 4,925.00 | 4,950.00 | 21,347.18 | 2 |
| 2023-01-31 | 4,965.00 | 4,965.00 | 4,905.00 | 4,920.00 | 21,217.80 | 239 |
| 2023-01-30 | 4,955.00 | 4,970.00 | 4,920.00 | 4,970.00 | 21,433.43 | 62 |
| 2023-01-27 | 4,960.00 | 4,980.00 | 4,955.00 | 4,970.00 | 21,433.43 | 265 |
| 2023-01-26 | 4,950.00 | 4,960.00 | 4,940.00 | 4,955.00 | 21,368.74 | 115 |
| 2023-01-25 | 4,975.00 | 4,975.00 | 4,915.00 | 4,930.00 | 21,260.93 | 131 |
| 2023-01-20 | 4,955.00 | 4,975.00 | 4,955.00 | 4,975.00 | 21,455.00 | 717 |
| 2023-01-19 | 5,020.00 | 5,020.00 | 4,970.00 | 4,975.00 | 21,455.00 | 51 |
| 2023-01-18 | 5,020.00 | 5,080.00 | 4,965.00 | 4,970.00 | 21,433.43 | 252 |
| 2023-01-17 | 5,010.00 | 5,010.00 | 4,950.00 | 5,000.00 | 21,562.81 | 317 |
| 2023-01-16 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 21,562.81 | 83 |
| 2023-01-13 | 5,030.00 | 5,050.00 | 4,995.00 | 4,995.00 | 21,541.25 | 106 |
| 2023-01-12 | 5,020.00 | 5,080.00 | 4,970.00 | 5,050.00 | 21,778.44 | 151 |
| 2023-01-11 | 5,010.00 | 5,070.00 | 4,995.00 | 5,010.00 | 21,605.93 | 118 |
| 2023-01-10 | 4,995.00 | 4,995.00 | 4,960.00 | 4,995.00 | 21,541.25 | 349 |
| 2023-01-09 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 21,778.44 | 376 |
| 2023-01-06 | 4,940.00 | 5,000.00 | 4,895.00 | 4,995.00 | 21,541.25 | 314 |
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.