Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4,860.00 | 5,080.00 | 4,860.00 | 5,050.00 | 21,778.44 | 987 |
| 2023-01-04 | 4,895.00 | 5,270.00 | 4,860.00 | 5,050.00 | 21,778.44 | 1,836 |
| 2023-01-03 | 4,850.00 | 4,850.00 | 4,805.00 | 4,850.00 | 20,915.92 | 102 |
| 2023-01-02 | 4,945.00 | 4,945.00 | 4,845.00 | 4,850.00 | 20,915.92 | 289 |
| 2022-12-29 | 4,890.00 | 4,935.00 | 4,860.00 | 4,935.00 | 21,282.49 | 110 |
| 2022-12-28 | 4,930.00 | 4,940.00 | 4,905.00 | 4,905.00 | 21,153.12 | 306 |
| 2022-12-27 | 4,935.00 | 4,960.00 | 4,935.00 | 4,960.00 | 21,390.31 | 44 |
| 2022-12-26 | 4,935.00 | 5,000.00 | 4,930.00 | 4,955.00 | 21,368.74 | 94 |
| 2022-12-23 | 4,940.00 | 5,100.00 | 4,925.00 | 4,950.00 | 21,347.18 | 54 |
| 2022-12-22 | 4,955.00 | 5,250.00 | 4,935.00 | 4,950.00 | 21,347.18 | 371 |
| 2022-12-21 | 5,170.00 | 5,170.00 | 4,915.00 | 4,940.00 | 21,304.06 | 397 |
| 2022-12-20 | 5,000.00 | 5,000.00 | 4,885.00 | 4,900.00 | 21,131.55 | 211 |
| 2022-12-19 | 5,050.00 | 5,050.00 | 4,990.00 | 4,990.00 | 21,519.68 | 192 |
| 2022-12-16 | 5,070.00 | 5,070.00 | 5,020.00 | 5,050.00 | 21,778.44 | 611 |
| 2022-12-15 | 5,060.00 | 5,140.00 | 5,030.00 | 5,140.00 | 22,166.57 | 88 |
| 2022-12-14 | 5,070.00 | 5,130.00 | 5,000.00 | 5,090.00 | 21,950.94 | 317 |
| 2022-12-13 | 5,070.00 | 5,090.00 | 5,020.00 | 5,060.00 | 21,821.56 | 101 |
| 2022-12-12 | 5,050.00 | 5,050.00 | 5,000.00 | 5,040.00 | 21,735.31 | 303 |
| 2022-12-09 | 5,050.00 | 5,070.00 | 5,010.00 | 5,070.00 | 21,864.69 | 313 |
| 2022-12-08 | 5,040.00 | 5,150.00 | 4,955.00 | 5,090.00 | 21,950.94 | 1,038 |
| 2022-12-07 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 22,080.32 | 1,097 |
| 2022-12-06 | 5,490.00 | 5,500.00 | 5,150.00 | 5,160.00 | 22,252.82 | 2,981 |
| 2022-12-05 | 5,300.00 | 5,450.00 | 5,290.00 | 5,330.00 | 22,985.95 | 3,302 |
| 2022-12-02 | 6,240.00 | 6,240.00 | 5,500.00 | 5,530.00 | 23,848.47 | 14,109 |
| 2022-12-01 | 4,825.00 | 6,240.00 | 4,825.00 | 6,240.00 | 26,910.39 | 8,483 |
| 2022-11-30 | 4,755.00 | 4,800.00 | 4,720.00 | 4,800.00 | 20,700.30 | 14 |
| 2022-11-29 | 4,710.00 | 4,710.00 | 4,700.00 | 4,700.00 | 20,269.04 | 66 |
| 2022-11-28 | 4,700.00 | 4,705.00 | 4,680.00 | 4,700.00 | 20,269.04 | 36 |
| 2022-11-25 | 4,965.00 | 4,965.00 | 4,680.00 | 4,680.00 | 20,182.79 | 42 |
| 2022-11-24 | 4,755.00 | 4,840.00 | 4,755.00 | 4,840.00 | 20,872.80 | 7 |
| 2022-11-23 | 4,790.00 | 4,845.00 | 4,790.00 | 4,840.00 | 20,872.80 | 5 |
| 2022-11-22 | 4,740.00 | 4,975.00 | 4,740.00 | 4,745.00 | 20,463.11 | 99 |
| 2022-11-21 | 4,900.00 | 4,900.00 | 4,865.00 | 4,865.00 | 20,980.61 | 5 |
| 2022-11-18 | 4,970.00 | 4,970.00 | 4,865.00 | 4,865.00 | 20,980.61 | 41 |
| 2022-11-17 | 4,990.00 | 4,990.00 | 4,970.00 | 4,970.00 | 21,433.43 | 0 |
| 2022-11-16 | 4,890.00 | 5,000.00 | 4,890.00 | 4,905.00 | 21,153.12 | 139 |
| 2022-11-15 | 4,950.00 | 4,950.00 | 4,865.00 | 4,910.00 | 21,174.68 | 74 |
| 2022-11-14 | 4,895.00 | 4,895.00 | 4,820.00 | 4,885.00 | 21,066.86 | 8 |
| 2022-11-11 | 4,860.00 | 4,860.00 | 4,850.00 | 4,860.00 | 20,959.05 | 78 |
| 2022-11-10 | 4,945.00 | 4,945.00 | 4,815.00 | 4,820.00 | 20,786.55 | 11 |
| 2022-11-09 | 4,820.00 | 4,880.00 | 4,815.00 | 4,875.00 | 21,023.74 | 173 |
| 2022-11-08 | 4,780.00 | 4,830.00 | 4,780.00 | 4,820.00 | 20,786.55 | 19 |
| 2022-11-07 | 4,860.00 | 4,860.00 | 4,740.00 | 4,760.00 | 20,527.79 | 64 |
| 2022-11-04 | 4,910.00 | 4,910.00 | 4,785.00 | 4,800.00 | 20,700.30 | 25 |
| 2022-11-03 | 4,745.00 | 4,840.00 | 4,745.00 | 4,835.00 | 20,851.24 | 47 |
| 2022-11-02 | 4,950.00 | 4,950.00 | 4,885.00 | 4,945.00 | 21,325.62 | 5 |
| 2022-11-01 | 4,805.00 | 4,930.00 | 4,805.00 | 4,930.00 | 21,260.93 | 4 |
| 2022-10-31 | 4,800.00 | 4,930.00 | 4,800.00 | 4,930.00 | 21,260.93 | 10 |
| 2022-10-28 | 4,850.00 | 4,850.00 | 4,800.00 | 4,850.00 | 20,915.92 | 26 |
| 2022-10-27 | 4,800.00 | 4,800.00 | 4,790.00 | 4,795.00 | 20,678.73 | 61 |
| 2022-10-26 | 4,790.00 | 4,850.00 | 4,740.00 | 4,850.00 | 20,915.92 | 55 |
| 2022-10-25 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 20,484.67 | 28 |
| 2022-10-24 | 4,850.00 | 4,990.00 | 4,850.00 | 4,855.00 | 20,937.49 | 19 |
| 2022-10-21 | 4,720.00 | 4,870.00 | 4,720.00 | 4,850.00 | 20,915.92 | 14 |
| 2022-10-20 | 4,945.00 | 4,945.00 | 4,890.00 | 4,890.00 | 21,088.43 | 2 |
| 2022-10-19 | 5,040.00 | 5,040.00 | 4,825.00 | 4,850.00 | 20,915.92 | 236 |
| 2022-10-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 21,562.81 | 0 |
| 2022-10-17 | 4,885.00 | 4,885.00 | 4,750.00 | 4,880.00 | 21,045.30 | 2 |
| 2022-10-14 | 4,610.00 | 4,900.00 | 4,610.00 | 4,885.00 | 21,066.86 | 23 |
| 2022-10-13 | 4,850.00 | 4,890.00 | 4,800.00 | 4,800.00 | 20,700.30 | 45 |
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.