Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 5,250.00 | 5,290.00 | 5,170.00 | 5,290.00 | 22,813.45 | 157 |
| 2022-07-12 | 5,160.00 | 5,360.00 | 5,160.00 | 5,310.00 | 22,899.70 | 47 |
| 2022-07-11 | 5,580.00 | 5,580.00 | 5,310.00 | 5,310.00 | 22,899.70 | 192 |
| 2022-07-08 | 5,400.00 | 5,430.00 | 5,330.00 | 5,430.00 | 23,417.21 | 259 |
| 2022-07-07 | 5,430.00 | 5,430.00 | 5,110.00 | 5,400.00 | 23,287.83 | 167 |
| 2022-07-06 | 5,450.00 | 5,450.00 | 5,350.00 | 5,430.00 | 23,417.21 | 184 |
| 2022-07-05 | 5,330.00 | 5,500.00 | 5,330.00 | 5,440.00 | 23,460.34 | 570 |
| 2022-07-04 | 5,510.00 | 5,510.00 | 5,410.00 | 5,410.00 | 23,330.96 | 120 |
| 2022-07-01 | 5,860.00 | 5,860.00 | 5,360.00 | 5,510.00 | 23,762.22 | 216 |
| 2022-06-30 | 5,990.00 | 5,990.00 | 5,530.00 | 5,710.00 | 24,624.73 | 363 |
| 2022-06-29 | 5,870.00 | 5,870.00 | 5,480.00 | 5,710.00 | 24,624.73 | 75 |
| 2022-06-28 | 5,980.00 | 5,980.00 | 5,710.00 | 5,710.00 | 24,624.73 | 13 |
| 2022-06-27 | 5,950.00 | 5,950.00 | 5,550.00 | 5,840.00 | 25,185.36 | 188 |
| 2022-06-24 | 5,400.00 | 5,800.00 | 5,400.00 | 5,660.00 | 24,409.10 | 115 |
| 2022-06-23 | 5,640.00 | 5,640.00 | 5,310.00 | 5,410.00 | 23,330.96 | 307 |
| 2022-06-22 | 5,670.00 | 5,700.00 | 5,310.00 | 5,700.00 | 24,581.60 | 558 |
| 2022-06-21 | 5,900.00 | 5,900.00 | 5,660.00 | 5,670.00 | 24,452.23 | 125 |
| 2022-06-20 | 5,910.00 | 5,910.00 | 5,720.00 | 5,720.00 | 24,667.85 | 390 |
| 2022-06-17 | 6,140.00 | 6,140.00 | 5,820.00 | 5,910.00 | 25,487.24 | 822 |
| 2022-06-16 | 6,300.00 | 6,340.00 | 6,210.00 | 6,280.00 | 27,082.89 | 115 |
| 2022-06-15 | 6,290.00 | 6,380.00 | 6,100.00 | 6,290.00 | 27,126.01 | 344 |
| 2022-06-14 | 6,350.00 | 6,480.00 | 6,260.00 | 6,260.00 | 26,996.64 | 413 |
| 2022-06-13 | 6,600.00 | 6,680.00 | 6,420.00 | 6,600.00 | 28,462.91 | 1,524 |
| 2022-06-10 | 6,200.00 | 6,700.00 | 6,070.00 | 6,600.00 | 28,462.91 | 1,685 |
| 2022-06-09 | 6,110.00 | 6,110.00 | 6,040.00 | 6,100.00 | 26,306.63 | 38 |
| 2022-06-08 | 6,130.00 | 6,180.00 | 6,130.00 | 6,140.00 | 26,479.13 | 61 |
| 2022-06-07 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 26,436.00 | 13 |
| 2022-06-03 | 6,240.00 | 6,240.00 | 6,160.00 | 6,170.00 | 26,608.51 | 28 |
| 2022-06-02 | 6,270.00 | 6,270.00 | 6,130.00 | 6,250.00 | 26,953.51 | 247 |
| 2022-05-31 | 6,060.00 | 6,350.00 | 6,060.00 | 6,080.00 | 26,220.38 | 208 |
| 2022-05-30 | 6,200.00 | 6,200.00 | 6,050.00 | 6,100.00 | 26,306.63 | 160 |
| 2022-05-27 | 6,210.00 | 6,330.00 | 6,200.00 | 6,200.00 | 26,737.88 | 82 |
| 2022-05-26 | 6,290.00 | 6,340.00 | 6,200.00 | 6,200.00 | 26,737.88 | 166 |
| 2022-05-25 | 6,150.00 | 6,340.00 | 6,150.00 | 6,290.00 | 27,126.01 | 47 |
| 2022-05-24 | 6,350.00 | 6,350.00 | 6,280.00 | 6,280.00 | 27,082.89 | 65 |
| 2022-05-23 | 6,280.00 | 6,280.00 | 6,140.00 | 6,200.00 | 26,737.88 | 57 |
| 2022-05-20 | 6,240.00 | 6,280.00 | 6,240.00 | 6,280.00 | 27,082.89 | 78 |
| 2022-05-19 | 6,220.00 | 6,220.00 | 6,100.00 | 6,120.00 | 26,392.88 | 59 |
| 2022-05-18 | 6,240.00 | 6,240.00 | 6,130.00 | 6,170.00 | 26,608.51 | 238 |
| 2022-05-17 | 6,150.00 | 6,250.00 | 6,150.00 | 6,240.00 | 26,910.39 | 129 |
| 2022-05-16 | 6,260.00 | 6,260.00 | 6,110.00 | 6,250.00 | 26,953.51 | 72 |
| 2022-05-13 | 6,100.00 | 6,220.00 | 6,060.00 | 6,170.00 | 26,608.51 | 19 |
| 2022-05-12 | 6,120.00 | 6,120.00 | 6,040.00 | 6,050.00 | 26,091.00 | 55 |
| 2022-05-11 | 6,340.00 | 6,340.00 | 6,000.00 | 6,120.00 | 26,392.88 | 641 |
| 2022-05-10 | 6,340.00 | 6,340.00 | 6,050.00 | 6,200.00 | 26,737.88 | 105 |
| 2022-05-09 | 6,300.00 | 6,300.00 | 6,140.00 | 6,140.00 | 26,479.13 | 95 |
| 2022-05-06 | 6,310.00 | 6,340.00 | 6,260.00 | 6,260.00 | 26,996.64 | 156 |
| 2022-05-04 | 6,540.00 | 6,540.00 | 6,300.00 | 6,310.00 | 27,212.27 | 280 |
| 2022-05-03 | 6,430.00 | 6,490.00 | 6,360.00 | 6,390.00 | 27,557.27 | 315 |
| 2022-05-02 | 6,600.00 | 6,630.00 | 6,480.00 | 6,480.00 | 27,945.40 | 448 |
| 2022-04-29 | 6,500.00 | 6,650.00 | 6,500.00 | 6,650.00 | 28,678.54 | 2,209 |
| 2022-04-28 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 27,169.14 | 91 |
| 2022-04-27 | 6,300.00 | 6,460.00 | 6,300.00 | 6,420.00 | 27,686.65 | 727 |
| 2022-04-26 | 6,660.00 | 6,660.00 | 6,510.00 | 6,580.00 | 28,376.66 | 286 |
| 2022-04-25 | 6,870.00 | 6,870.00 | 6,640.00 | 6,640.00 | 28,635.41 | 223 |
| 2022-04-22 | 6,870.00 | 6,970.00 | 6,790.00 | 6,900.00 | 29,756.68 | 286 |
| 2022-04-21 | 6,860.00 | 6,990.00 | 6,830.00 | 6,870.00 | 29,627.30 | 260 |
| 2022-04-20 | 6,840.00 | 7,030.00 | 6,820.00 | 6,860.00 | 29,584.17 | 67 |
| 2022-04-19 | 6,720.00 | 6,860.00 | 6,720.00 | 6,850.00 | 29,541.05 | 96 |
| 2022-04-18 | 7,100.00 | 7,100.00 | 6,980.00 | 6,990.00 | 30,144.81 | 101 |
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.