Chinhung International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,150.00 | 6,150.00 | 6,010.00 | 6,040.00 | 6,040.00 | 958 |
| 2026-10-15 | 6,160.00 | 6,200.00 | 6,010.00 | 6,160.00 | 6,160.00 | 468 |
| 2026-10-14 | 6,020.00 | 6,200.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1,624 |
| 2026-10-13 | 6,110.00 | 6,110.00 | 5,920.00 | 5,980.00 | 5,980.00 | 814 |
| 2026-10-12 | 6,300.00 | 6,350.00 | 6,110.00 | 6,110.00 | 6,110.00 | 3,625 |
| 2026-10-08 | 6,850.00 | 7,140.00 | 6,550.00 | 6,620.00 | 6,620.00 | 649 |
| 2026-10-07 | 6,660.00 | 7,280.00 | 6,660.00 | 6,840.00 | 6,840.00 | 1,771 |
| 2026-10-06 | 6,520.00 | 6,800.00 | 6,520.00 | 6,660.00 | 6,660.00 | 4,794 |
| 2026-10-02 | 7,440.00 | 7,440.00 | 7,160.00 | 7,180.00 | 7,180.00 | 1,247 |
| 2026-10-01 | 7,200.00 | 7,400.00 | 6,920.00 | 7,390.00 | 7,390.00 | 2,393 |
| 2026-09-30 | 8,550.00 | 8,550.00 | 7,370.00 | 7,400.00 | 7,400.00 | 3,732 |
| 2026-09-29 | 9,850.00 | 9,850.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,557 |
| 2026-09-28 | 10,500.00 | 10,500.00 | 10,010.00 | 10,110.00 | 4,360.00 | 1,139 |
| 2026-09-23 | 10,190.00 | 10,370.00 | 10,080.00 | 10,110.00 | 4,360.00 | 356 |
| 2026-09-22 | 10,420.00 | 10,420.00 | 10,100.00 | 10,390.00 | 4,480.75 | 1,170 |
| 2026-09-21 | 10,800.00 | 10,800.00 | 10,200.00 | 10,420.00 | 4,493.69 | 611 |
| 2026-09-18 | 100,000.00 | 106,000.00 | 100,000.00 | 105,200.00 | 45,368.15 | 692 |
| 2026-09-17 | 95,500.00 | 95,500.00 | 94,000.00 | 95,000.00 | 40,969.34 | 211 |
| 2026-09-16 | 121,000.00 | 122,900.00 | 98,900.00 | 98,900.00 | 42,651.24 | 192 |
| 2026-09-15 | 122,500.00 | 124,800.00 | 120,000.00 | 124,500.00 | 53,691.39 | 123 |
| 2026-09-14 | 127,500.00 | 130,500.00 | 125,000.00 | 125,000.00 | 53,907.02 | 160 |
| 2026-09-11 | 120,000.00 | 159,000.00 | 120,000.00 | 133,000.00 | 57,357.07 | 676 |
| 2026-09-10 | 132,500.00 | 132,500.00 | 125,800.00 | 126,200.00 | 54,424.53 | 84 |
| 2026-09-09 | 128,900.00 | 134,900.00 | 126,500.00 | 132,600.00 | 57,184.57 | 209 |
| 2026-09-07 | 145,000.00 | 145,000.00 | 121,500.00 | 132,800.00 | 57,270.82 | 266 |
| 2026-08-13 | 1,349.00 | 1,349.00 | 1,291.00 | 1,336.00 | 5,761.58 | 359 |
| 2026-08-12 | 1,286.00 | 1,387.00 | 1,286.00 | 1,349.00 | 5,817.65 | 299 |
| 2026-08-11 | 1,360.00 | 1,360.00 | 1,268.00 | 1,282.00 | 5,528.70 | 328 |
| 2026-08-10 | 1,318.00 | 1,318.00 | 1,254.00 | 1,285.00 | 5,541.64 | 1,448 |
| 2026-08-07 | 1,324.00 | 1,324.00 | 1,300.00 | 1,318.00 | 5,683.96 | 2,429 |
| 2026-08-06 | 1,380.00 | 1,423.00 | 1,360.00 | 1,361.00 | 5,869.40 | 1,441 |
| 2026-08-05 | 1,337.00 | 1,380.00 | 1,337.00 | 1,339.00 | 5,774.52 | 1,343 |
| 2026-08-04 | 1,329.00 | 1,379.00 | 1,310.00 | 1,340.00 | 5,778.83 | 3,547 |
| 2026-08-03 | 1,429.00 | 1,429.00 | 1,146.00 | 1,373.00 | 5,921.15 | 5,223 |
| 2026-07-31 | 1,481.00 | 1,481.00 | 1,381.00 | 1,429.00 | 6,162.65 | 4,835 |
| 2026-07-30 | 1,323.00 | 1,515.00 | 1,323.00 | 1,501.00 | 6,473.16 | 2,201 |
| 2026-07-29 | 1,700.00 | 1,700.00 | 1,405.00 | 1,510.00 | 6,511.97 | 10,955 |
| 2026-07-28 | 1,569.00 | 1,862.00 | 1,569.00 | 1,862.00 | 8,029.99 | 16,013 |
| 2026-07-27 | 1,498.00 | 1,506.00 | 1,385.00 | 1,433.00 | 6,179.90 | 2,978 |
| 2026-07-24 | 1,470.00 | 1,659.00 | 1,455.00 | 1,659.00 | 7,154.54 | 5,388 |
| 2026-07-23 | 1,497.00 | 1,550.00 | 1,400.00 | 1,470.00 | 6,339.47 | 2,050 |
| 2026-07-22 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 5,821.96 | 924 |
| 2026-07-21 | 1,261.00 | 1,300.00 | 1,249.00 | 1,284.00 | 5,537.33 | 1,413 |
| 2026-07-20 | 1,459.00 | 1,459.00 | 1,283.00 | 1,283.00 | 5,533.02 | 2,386 |
| 2026-07-16 | 1,500.00 | 1,500.00 | 1,431.00 | 1,459.00 | 6,292.03 | 839 |
| 2026-07-15 | 1,635.00 | 1,635.00 | 1,500.00 | 1,500.00 | 6,468.84 | 2,029 |
| 2026-07-14 | 1,521.00 | 1,536.00 | 1,406.00 | 1,524.00 | 6,572.34 | 1,774 |
| 2026-07-13 | 1,760.00 | 1,760.00 | 1,586.00 | 1,587.00 | 6,844.04 | 3,414 |
| 2026-07-10 | 1,900.00 | 1,990.00 | 1,740.00 | 1,802.00 | 7,771.24 | 5,668 |
| 2026-07-09 | 1,940.00 | 1,998.00 | 1,936.00 | 1,964.00 | 8,469.87 | 4,593 |
| 2026-07-08 | 1,888.00 | 2,315.00 | 1,888.00 | 2,095.00 | 9,034.82 | 9,090 |
| 2026-07-07 | 1,927.00 | 1,999.00 | 1,836.00 | 1,859.00 | 8,017.05 | 6,978 |
| 2026-07-06 | 2,730.00 | 2,730.00 | 2,100.00 | 2,150.00 | 9,272.01 | 21,106 |
| 2026-07-03 | 3,200.00 | 3,200.00 | 1,964.00 | 2,100.00 | 9,056.38 | 26,488 |
| 2026-07-02 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 10,630.46 | 2,099 |
| 2026-07-01 | 1,460.00 | 1,898.00 | 1,460.00 | 1,898.00 | 8,185.24 | 3,356 |
| 2026-06-30 | 1,350.00 | 1,500.00 | 1,350.00 | 1,460.00 | 6,296.34 | 3,348 |
| 2026-06-29 | 1,201.00 | 1,494.00 | 1,201.00 | 1,450.00 | 6,253.21 | 10,697 |
| 2026-06-26 | 2,120.00 | 2,120.00 | 1,715.00 | 1,715.00 | 7,396.04 | 2,586 |
| 2026-06-25 | 2,900.00 | 3,150.00 | 2,450.00 | 2,450.00 | 10,565.78 | 2,046 |
Page 1 of 21 · 1,203 trading daysOlder →
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.