Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4,810.00 | 4,920.00 | 4,800.00 | 4,895.00 | 21,109.99 | 17 |
| 2022-10-11 | 4,905.00 | 4,910.00 | 4,850.00 | 4,850.00 | 20,915.92 | 36 |
| 2022-10-07 | 5,150.00 | 5,150.00 | 4,940.00 | 4,940.00 | 21,304.06 | 16 |
| 2022-10-06 | 4,900.00 | 5,200.00 | 4,865.00 | 5,120.00 | 22,080.32 | 66 |
| 2022-10-05 | 5,050.00 | 5,050.00 | 4,820.00 | 4,950.00 | 21,347.18 | 52 |
| 2022-10-04 | 4,815.00 | 5,010.00 | 4,815.00 | 4,950.00 | 21,347.18 | 39 |
| 2022-09-30 | 4,700.00 | 4,985.00 | 4,700.00 | 4,950.00 | 21,347.18 | 4 |
| 2022-09-29 | 4,890.00 | 5,070.00 | 4,850.00 | 4,860.00 | 20,959.05 | 103 |
| 2022-09-28 | 4,925.00 | 5,050.00 | 4,865.00 | 4,865.00 | 20,980.61 | 683 |
| 2022-09-27 | 4,880.00 | 5,100.00 | 4,880.00 | 5,100.00 | 21,994.07 | 101 |
| 2022-09-26 | 5,050.00 | 5,050.00 | 4,785.00 | 4,880.00 | 21,045.30 | 146 |
| 2022-09-23 | 5,620.00 | 5,620.00 | 5,180.00 | 5,290.00 | 22,813.45 | 277 |
| 2022-09-22 | 5,300.00 | 5,300.00 | 5,240.00 | 5,300.00 | 22,856.58 | 8 |
| 2022-09-21 | 5,630.00 | 5,630.00 | 5,300.00 | 5,300.00 | 22,856.58 | 57 |
| 2022-09-20 | 5,340.00 | 5,400.00 | 5,230.00 | 5,370.00 | 23,158.46 | 54 |
| 2022-09-19 | 5,240.00 | 5,340.00 | 5,240.00 | 5,340.00 | 23,029.08 | 49 |
| 2022-09-16 | 5,280.00 | 5,470.00 | 5,240.00 | 5,290.00 | 22,813.45 | 3 |
| 2022-09-15 | 5,230.00 | 5,380.00 | 5,230.00 | 5,280.00 | 22,770.33 | 21 |
| 2022-09-14 | 5,450.00 | 5,450.00 | 5,330.00 | 5,330.00 | 22,985.95 | 397 |
| 2022-09-13 | 5,270.00 | 5,340.00 | 5,240.00 | 5,340.00 | 23,029.08 | 139 |
| 2022-09-08 | 5,220.00 | 5,390.00 | 5,220.00 | 5,350.00 | 23,072.21 | 70 |
| 2022-09-07 | 5,290.00 | 5,400.00 | 5,220.00 | 5,260.00 | 22,684.08 | 151 |
| 2022-09-06 | 5,240.00 | 5,290.00 | 5,200.00 | 5,290.00 | 22,813.45 | 46 |
| 2022-09-05 | 5,220.00 | 5,380.00 | 5,210.00 | 5,240.00 | 22,597.82 | 178 |
| 2022-09-02 | 5,320.00 | 5,460.00 | 5,240.00 | 5,330.00 | 22,985.95 | 66 |
| 2022-09-01 | 5,490.00 | 5,490.00 | 5,250.00 | 5,260.00 | 22,684.08 | 88 |
| 2022-08-31 | 5,460.00 | 5,460.00 | 5,320.00 | 5,450.00 | 23,503.46 | 4 |
| 2022-08-30 | 5,390.00 | 5,470.00 | 5,380.00 | 5,460.00 | 23,546.59 | 18 |
| 2022-08-29 | 5,440.00 | 5,440.00 | 5,280.00 | 5,400.00 | 23,287.83 | 3 |
| 2022-08-26 | 5,600.00 | 5,600.00 | 5,310.00 | 5,490.00 | 23,675.96 | 64 |
| 2022-08-25 | 5,400.00 | 5,500.00 | 5,240.00 | 5,500.00 | 23,719.09 | 65 |
| 2022-08-24 | 5,370.00 | 5,370.00 | 5,260.00 | 5,340.00 | 23,029.08 | 22 |
| 2022-08-23 | 5,240.00 | 5,340.00 | 5,240.00 | 5,270.00 | 22,727.20 | 99 |
| 2022-08-22 | 5,500.00 | 5,500.00 | 5,270.00 | 5,440.00 | 23,460.34 | 13 |
| 2022-08-19 | 5,500.00 | 5,500.00 | 5,370.00 | 5,480.00 | 23,632.84 | 2 |
| 2022-08-18 | 5,470.00 | 5,470.00 | 5,400.00 | 5,410.00 | 23,330.96 | 6 |
| 2022-08-17 | 5,470.00 | 5,470.00 | 5,400.00 | 5,460.00 | 23,546.59 | 50 |
| 2022-08-16 | 5,680.00 | 5,680.00 | 5,470.00 | 5,470.00 | 23,589.71 | 48 |
| 2022-08-12 | 5,540.00 | 5,630.00 | 5,540.00 | 5,540.00 | 23,891.59 | 46 |
| 2022-08-11 | 5,840.00 | 5,840.00 | 5,600.00 | 5,630.00 | 24,279.72 | 159 |
| 2022-08-10 | 5,850.00 | 5,850.00 | 5,540.00 | 5,620.00 | 24,236.60 | 61 |
| 2022-08-09 | 5,620.00 | 5,680.00 | 5,620.00 | 5,670.00 | 24,452.23 | 50 |
| 2022-08-08 | 5,630.00 | 5,660.00 | 5,560.00 | 5,650.00 | 24,365.97 | 135 |
| 2022-08-05 | 5,680.00 | 5,680.00 | 5,520.00 | 5,660.00 | 24,409.10 | 33 |
| 2022-08-04 | 5,620.00 | 5,640.00 | 5,600.00 | 5,640.00 | 24,322.85 | 194 |
| 2022-08-03 | 5,310.00 | 5,590.00 | 5,310.00 | 5,550.00 | 23,934.72 | 157 |
| 2022-08-02 | 5,440.00 | 5,460.00 | 5,430.00 | 5,430.00 | 23,417.21 | 315 |
| 2022-08-01 | 5,350.00 | 5,370.00 | 5,260.00 | 5,370.00 | 23,158.46 | 572 |
| 2022-07-29 | 5,600.00 | 5,600.00 | 5,190.00 | 5,260.00 | 22,684.08 | 29 |
| 2022-07-28 | 5,240.00 | 5,260.00 | 5,190.00 | 5,210.00 | 22,468.45 | 73 |
| 2022-07-27 | 5,180.00 | 5,260.00 | 5,180.00 | 5,190.00 | 22,382.20 | 55 |
| 2022-07-26 | 5,160.00 | 5,200.00 | 5,160.00 | 5,200.00 | 22,425.32 | 35 |
| 2022-07-25 | 5,160.00 | 5,280.00 | 5,160.00 | 5,190.00 | 22,382.20 | 53 |
| 2022-07-22 | 5,130.00 | 5,180.00 | 5,110.00 | 5,180.00 | 22,339.07 | 159 |
| 2022-07-21 | 5,220.00 | 5,220.00 | 5,120.00 | 5,120.00 | 22,080.32 | 61 |
| 2022-07-20 | 5,260.00 | 5,260.00 | 5,120.00 | 5,120.00 | 22,080.32 | 198 |
| 2022-07-19 | 5,240.00 | 5,340.00 | 5,140.00 | 5,140.00 | 22,166.57 | 148 |
| 2022-07-18 | 5,270.00 | 5,280.00 | 5,170.00 | 5,240.00 | 22,597.82 | 35 |
| 2022-07-15 | 5,280.00 | 5,280.00 | 5,170.00 | 5,180.00 | 22,339.07 | 71 |
| 2022-07-14 | 5,380.00 | 5,380.00 | 5,200.00 | 5,200.00 | 22,425.32 | 5 |
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.