Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-15 | 7,100.00 | 7,100.00 | 6,950.00 | 7,000.00 | 30,187.93 | 33 |
| 2022-04-14 | 6,980.00 | 6,980.00 | 6,870.00 | 6,950.00 | 29,972.30 | 60 |
| 2022-04-13 | 6,680.00 | 6,970.00 | 6,680.00 | 6,890.00 | 29,713.55 | 26 |
| 2022-04-12 | 6,990.00 | 6,990.00 | 6,610.00 | 6,750.00 | 29,109.79 | 164 |
| 2022-04-11 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 29,325.42 | 73 |
| 2022-04-08 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 30,187.93 | 99 |
| 2022-04-07 | 7,130.00 | 7,170.00 | 7,040.00 | 7,050.00 | 30,403.56 | 149 |
| 2022-04-06 | 7,050.00 | 7,200.00 | 7,050.00 | 7,160.00 | 30,877.94 | 344 |
| 2022-04-05 | 6,860.00 | 7,050.00 | 6,860.00 | 7,050.00 | 30,403.56 | 202 |
| 2022-04-04 | 6,990.00 | 7,000.00 | 6,850.00 | 6,850.00 | 29,541.05 | 152 |
| 2022-04-01 | 6,990.00 | 6,990.00 | 6,730.00 | 6,960.00 | 30,015.43 | 106 |
| 2022-03-31 | 7,000.00 | 7,040.00 | 6,800.00 | 7,000.00 | 30,187.93 | 249 |
| 2022-03-30 | 6,850.00 | 6,950.00 | 6,750.00 | 6,950.00 | 29,972.30 | 118 |
| 2022-03-29 | 6,670.00 | 6,810.00 | 6,670.00 | 6,810.00 | 29,368.55 | 274 |
| 2022-03-28 | 6,510.00 | 6,650.00 | 6,510.00 | 6,630.00 | 28,592.28 | 115 |
| 2022-03-25 | 6,710.00 | 6,720.00 | 6,550.00 | 6,720.00 | 28,980.42 | 208 |
| 2022-03-24 | 6,500.00 | 6,720.00 | 6,500.00 | 6,690.00 | 28,851.04 | 300 |
| 2022-03-23 | 6,930.00 | 6,930.00 | 6,510.00 | 6,510.00 | 28,074.78 | 382 |
| 2022-03-22 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 29,756.68 | 12 |
| 2022-03-21 | 6,980.00 | 7,100.00 | 6,940.00 | 6,940.00 | 29,929.18 | 127 |
| 2022-03-18 | 7,200.00 | 7,200.00 | 6,860.00 | 6,980.00 | 30,101.68 | 479 |
| 2022-03-17 | 7,310.00 | 7,310.00 | 7,130.00 | 7,210.00 | 31,093.57 | 182 |
| 2022-03-16 | 7,240.00 | 7,300.00 | 7,050.00 | 7,290.00 | 31,438.58 | 899 |
| 2022-03-15 | 6,970.00 | 7,180.00 | 6,970.00 | 7,180.00 | 30,964.19 | 813 |
| 2022-03-14 | 6,850.00 | 7,150.00 | 6,850.00 | 7,030.00 | 30,317.31 | 1,170 |
| 2022-03-11 | 6,690.00 | 6,950.00 | 6,690.00 | 6,800.00 | 29,325.42 | 819 |
| 2022-03-10 | 6,410.00 | 6,650.00 | 6,410.00 | 6,600.00 | 28,462.91 | 155 |
| 2022-03-08 | 6,210.00 | 6,560.00 | 6,210.00 | 6,330.00 | 27,298.52 | 299 |
| 2022-03-07 | 6,420.00 | 6,600.00 | 6,300.00 | 6,580.00 | 28,376.66 | 376 |
| 2022-03-04 | 6,350.00 | 6,510.00 | 6,350.00 | 6,510.00 | 28,074.78 | 60 |
| 2022-03-03 | 6,390.00 | 6,590.00 | 6,390.00 | 6,510.00 | 28,074.78 | 556 |
| 2022-03-02 | 6,260.00 | 6,410.00 | 6,140.00 | 6,360.00 | 27,427.89 | 714 |
| 2022-02-28 | 6,250.00 | 6,250.00 | 6,050.00 | 6,130.00 | 26,436.00 | 448 |
| 2022-02-25 | 5,850.00 | 6,000.00 | 5,850.00 | 6,000.00 | 25,875.37 | 125 |
| 2022-02-24 | 5,970.00 | 5,980.00 | 5,810.00 | 5,810.00 | 25,055.98 | 145 |
| 2022-02-23 | 5,960.00 | 5,970.00 | 5,960.00 | 5,970.00 | 25,745.99 | 123 |
| 2022-02-22 | 5,900.00 | 5,960.00 | 5,900.00 | 5,960.00 | 25,702.87 | 39 |
| 2022-02-21 | 6,150.00 | 6,150.00 | 5,930.00 | 5,950.00 | 25,659.74 | 89 |
| 2022-02-18 | 5,970.00 | 6,070.00 | 5,960.00 | 6,060.00 | 26,134.12 | 32 |
| 2022-02-17 | 5,910.00 | 6,010.00 | 5,910.00 | 5,970.00 | 25,745.99 | 35 |
| 2022-02-16 | 5,840.00 | 5,900.00 | 5,840.00 | 5,900.00 | 25,444.11 | 15 |
| 2022-02-15 | 5,810.00 | 6,010.00 | 5,800.00 | 5,820.00 | 25,099.11 | 99 |
| 2022-02-14 | 5,800.00 | 5,810.00 | 5,760.00 | 5,800.00 | 25,012.86 | 207 |
| 2022-02-11 | 5,830.00 | 5,880.00 | 5,830.00 | 5,870.00 | 25,314.74 | 77 |
| 2022-02-10 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 25,228.49 | 374 |
| 2022-02-09 | 5,850.00 | 5,890.00 | 5,850.00 | 5,890.00 | 25,400.99 | 385 |
| 2022-02-08 | 5,890.00 | 5,940.00 | 5,860.00 | 5,860.00 | 25,271.61 | 174 |
| 2022-02-07 | 5,890.00 | 5,920.00 | 5,870.00 | 5,870.00 | 25,314.74 | 137 |
| 2022-02-04 | 5,850.00 | 5,880.00 | 5,830.00 | 5,880.00 | 25,357.86 | 260 |
| 2022-02-03 | 5,860.00 | 6,220.00 | 5,860.00 | 5,860.00 | 25,271.61 | 175 |
| 2022-01-28 | 5,880.00 | 5,880.00 | 5,760.00 | 5,820.00 | 25,099.11 | 71 |
| 2022-01-27 | 5,800.00 | 5,800.00 | 5,710.00 | 5,800.00 | 25,012.86 | 58 |
| 2022-01-26 | 5,630.00 | 5,810.00 | 5,630.00 | 5,800.00 | 25,012.86 | 191 |
| 2022-01-25 | 6,200.00 | 6,200.00 | 5,730.00 | 5,840.00 | 25,185.36 | 308 |
| 2022-01-24 | 6,250.00 | 6,250.00 | 6,000.00 | 6,000.00 | 25,875.37 | 314 |
| 2022-01-21 | 5,760.00 | 6,120.00 | 5,750.00 | 6,010.00 | 25,918.50 | 612 |
| 2022-01-20 | 5,700.00 | 5,800.00 | 5,650.00 | 5,800.00 | 25,012.86 | 186 |
| 2022-01-19 | 5,750.00 | 5,750.00 | 5,640.00 | 5,700.00 | 24,581.60 | 213 |
| 2022-01-18 | 5,790.00 | 5,790.00 | 5,690.00 | 5,750.00 | 24,797.23 | 356 |
| 2022-01-17 | 5,770.00 | 5,790.00 | 5,760.00 | 5,790.00 | 24,969.73 | 70 |
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.