Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 5,760.00 | 5,760.00 | 5,730.00 | 5,760.00 | 24,840.36 | 223 |
| 2022-01-13 | 5,920.00 | 5,920.00 | 5,760.00 | 5,760.00 | 24,840.36 | 121 |
| 2022-01-12 | 5,920.00 | 5,970.00 | 5,910.00 | 5,970.00 | 25,745.99 | 82 |
| 2022-01-11 | 5,980.00 | 5,980.00 | 5,960.00 | 5,970.00 | 25,745.99 | 22 |
| 2022-01-10 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 25,789.12 | 18 |
| 2022-01-07 | 6,010.00 | 6,010.00 | 5,960.00 | 6,000.00 | 25,875.37 | 43 |
| 2022-01-06 | 6,100.00 | 6,100.00 | 5,980.00 | 5,980.00 | 25,789.12 | 51 |
| 2022-01-05 | 6,100.00 | 6,120.00 | 6,100.00 | 6,100.00 | 26,306.63 | 40 |
| 2022-01-04 | 6,100.00 | 6,100.00 | 6,000.00 | 6,070.00 | 26,177.25 | 67 |
| 2022-01-03 | 6,050.00 | 6,100.00 | 5,930.00 | 6,050.00 | 26,091.00 | 147 |
| 2021-12-30 | 5,890.00 | 5,930.00 | 5,880.00 | 5,930.00 | 25,573.49 | 15 |
| 2021-12-29 | 5,850.00 | 5,880.00 | 5,840.00 | 5,880.00 | 25,357.86 | 71 |
| 2021-12-28 | 5,830.00 | 5,830.00 | 5,800.00 | 5,830.00 | 25,142.24 | 76 |
| 2021-12-27 | 5,780.00 | 5,820.00 | 5,780.00 | 5,810.00 | 25,055.98 | 232 |
| 2021-12-24 | 5,830.00 | 5,900.00 | 5,790.00 | 5,810.00 | 25,055.98 | 80 |
| 2021-12-23 | 5,780.00 | 5,820.00 | 5,780.00 | 5,820.00 | 25,099.11 | 95 |
| 2021-12-22 | 5,850.00 | 5,850.00 | 5,800.00 | 5,810.00 | 25,055.98 | 29 |
| 2021-12-21 | 5,780.00 | 5,800.00 | 5,780.00 | 5,790.00 | 24,969.73 | 15 |
| 2021-12-20 | 5,880.00 | 5,880.00 | 5,770.00 | 5,800.00 | 25,012.86 | 179 |
| 2021-12-17 | 5,900.00 | 5,960.00 | 5,880.00 | 5,880.00 | 25,357.86 | 189 |
| 2021-12-16 | 5,910.00 | 5,960.00 | 5,910.00 | 5,920.00 | 25,530.37 | 44 |
| 2021-12-15 | 6,030.00 | 6,230.00 | 5,960.00 | 5,970.00 | 25,745.99 | 234 |
| 2021-12-14 | 6,160.00 | 6,160.00 | 6,020.00 | 6,040.00 | 26,047.87 | 265 |
| 2021-12-13 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 26,953.51 | 247 |
| 2021-12-10 | 5,950.00 | 6,330.00 | 5,950.00 | 6,300.00 | 27,169.14 | 856 |
| 2021-12-09 | 6,220.00 | 6,220.00 | 6,000.00 | 6,030.00 | 26,004.75 | 527 |
| 2021-12-08 | 5,940.00 | 5,980.00 | 5,910.00 | 5,930.00 | 25,573.49 | 215 |
| 2021-12-07 | 6,020.00 | 6,020.00 | 5,920.00 | 5,930.00 | 25,573.49 | 45 |
| 2021-12-06 | 6,060.00 | 6,060.00 | 5,920.00 | 5,920.00 | 25,530.37 | 135 |
| 2021-12-03 | 5,680.00 | 6,000.00 | 5,680.00 | 6,000.00 | 25,875.37 | 142 |
| 2021-12-02 | 5,520.00 | 5,700.00 | 5,520.00 | 5,700.00 | 24,581.60 | 85 |
| 2021-12-01 | 5,650.00 | 5,650.00 | 5,480.00 | 5,540.00 | 23,891.59 | 151 |
| 2021-11-30 | 5,930.00 | 6,080.00 | 5,690.00 | 5,700.00 | 24,581.60 | 112 |
| 2021-11-29 | 5,930.00 | 5,970.00 | 5,930.00 | 5,930.00 | 25,573.49 | 46 |
| 2021-11-26 | 5,980.00 | 6,100.00 | 5,980.00 | 6,060.00 | 26,134.12 | 135 |
| 2021-11-25 | 5,980.00 | 6,120.00 | 5,980.00 | 6,100.00 | 26,306.63 | 149 |
| 2021-11-24 | 5,940.00 | 6,100.00 | 5,940.00 | 6,070.00 | 26,177.25 | 425 |
| 2021-11-23 | 5,980.00 | 6,050.00 | 5,980.00 | 5,980.00 | 25,789.12 | 60 |
| 2021-11-22 | 5,850.00 | 5,970.00 | 5,850.00 | 5,970.00 | 25,745.99 | 32 |
| 2021-11-19 | 5,880.00 | 5,880.00 | 5,850.00 | 5,870.00 | 25,314.74 | 161 |
| 2021-11-18 | 5,900.00 | 6,000.00 | 5,890.00 | 5,900.00 | 25,444.11 | 343 |
| 2021-11-17 | 6,080.00 | 6,080.00 | 5,960.00 | 6,050.00 | 26,091.00 | 104 |
| 2021-11-16 | 6,080.00 | 6,120.00 | 6,060.00 | 6,080.00 | 26,220.38 | 11 |
| 2021-11-15 | 6,030.00 | 6,120.00 | 5,950.00 | 6,120.00 | 26,392.88 | 167 |
| 2021-11-12 | 6,050.00 | 6,120.00 | 5,920.00 | 6,120.00 | 26,392.88 | 78 |
| 2021-11-11 | 5,870.00 | 6,050.00 | 5,870.00 | 6,040.00 | 26,047.87 | 137 |
| 2021-11-10 | 5,800.00 | 5,860.00 | 5,780.00 | 5,860.00 | 25,271.61 | 102 |
| 2021-11-09 | 5,900.00 | 5,900.00 | 5,860.00 | 5,860.00 | 25,271.61 | 146 |
| 2021-11-08 | 5,700.00 | 5,960.00 | 5,700.00 | 5,960.00 | 25,702.87 | 406 |
| 2021-11-05 | 5,700.00 | 5,710.00 | 5,690.00 | 5,710.00 | 24,624.73 | 60 |
| 2021-11-04 | 5,710.00 | 5,720.00 | 5,710.00 | 5,710.00 | 24,624.73 | 117 |
| 2021-11-03 | 5,740.00 | 5,780.00 | 5,730.00 | 5,730.00 | 24,710.98 | 326 |
| 2021-11-02 | 5,820.00 | 5,820.00 | 5,760.00 | 5,790.00 | 24,969.73 | 143 |
| 2021-11-01 | 5,970.00 | 5,980.00 | 5,650.00 | 5,830.00 | 25,142.24 | 233 |
| 2021-10-29 | 5,980.00 | 5,980.00 | 5,960.00 | 5,970.00 | 25,745.99 | 173 |
| 2021-10-28 | 5,970.00 | 6,000.00 | 5,950.00 | 5,970.00 | 25,745.99 | 27 |
| 2021-10-27 | 6,020.00 | 6,020.00 | 5,980.00 | 5,990.00 | 25,832.25 | 129 |
| 2021-10-26 | 6,020.00 | 6,070.00 | 6,000.00 | 6,020.00 | 25,961.62 | 66 |
| 2021-10-25 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 26,047.87 | 203 |
| 2021-10-22 | 6,040.00 | 6,080.00 | 6,030.00 | 6,050.00 | 26,091.00 | 87 |
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.