Chinhung International Inc. Pfd. Series 2 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	16,700.00	16,700.00	16,650.00	16,700.00	100,253.40	5
2022-05-23	16,600.00	16,700.00	16,300.00	16,700.00	100,253.40	6
2022-05-20	15,950.00	16,800.00	15,950.00	16,600.00	99,653.08	113
2022-05-19	16,450.00	16,450.00	16,150.00	16,300.00	97,852.12	15
2022-05-18	16,400.00	16,500.00	16,300.00	16,500.00	99,052.76	65
2022-05-17	16,300.00	16,300.00	16,000.00	16,300.00	97,852.12	18
2022-05-16	16,200.00	16,250.00	16,100.00	16,250.00	97,551.96	58
2022-05-13	16,400.00	16,400.00	16,100.00	16,200.00	97,251.80	113
2022-05-12	16,750.00	16,750.00	16,050.00	16,450.00	98,752.60	297
2022-05-11	17,000.00	17,000.00	16,750.00	16,750.00	100,553.56	31
2022-05-10	17,050.00	17,050.00	16,150.00	16,900.00	101,454.04	45
2022-05-09	1.710	1.710	1.700	1.705	10.235	86
2022-05-06	16,600.00	16,700.00	16,600.00	16,700.00	100,253.40	61
2022-05-04	17,000.00	17,000.00	16,600.00	16,600.00	99,653.08	161
2022-05-03	17,250.00	17,450.00	17,100.00	17,300.00	103,855.32	86
2022-05-02	17,050.00	17,450.00	17,050.00	17,450.00	104,755.80	239
2022-05-01	0.175	0.175	0.175	0.175	1.051	0
2022-04-29	16,800.00	17,500.00	16,800.00	17,500.00	105,055.96	658
2022-04-28	16,650.00	16,700.00	16,650.00	16,700.00	100,253.40	40
2022-04-27	16,600.00	16,700.00	16,500.00	16,650.00	99,953.24	24
2022-04-26	16,900.00	16,900.00	16,400.00	16,600.00	99,653.08	46
2022-04-25	17,000.00	17,200.00	16,650.00	16,900.00	101,454.04	93
2022-04-22	17,050.00	17,050.00	16,900.00	17,000.00	102,054.36	36
2022-04-21	17,200.00	17,200.00	17,000.00	17,100.00	102,654.68	112
2022-04-20	17,000.00	17,400.00	16,900.00	17,200.00	103,255.00	74
2022-04-19	17,000.00	17,250.00	17,000.00	17,050.00	102,354.52	51
2022-04-18	17,150.00	17,150.00	16,700.00	16,900.00	101,454.04	134
2022-04-15	16,800.00	16,900.00	16,500.00	16,850.00	101,153.88	121
2022-04-14	16,950.00	17,000.00	16,100.00	16,100.00	96,651.48	164
2022-04-13	16,950.00	17,300.00	16,700.00	16,950.00	101,754.20	160
2022-04-12	17,650.00	17,650.00	16,800.00	17,000.00	102,054.36	103
2022-04-11	17,500.00	17,850.00	17,200.00	17,600.00	105,656.27	191
2022-04-08	17,700.00	17,700.00	17,300.00	17,500.00	105,055.96	115
2022-04-07	17,200.00	17,450.00	16,900.00	17,300.00	103,855.32	182
2022-04-06	17,100.00	17,500.00	17,100.00	17,200.00	103,255.00	274
2022-04-05	17,000.00	17,150.00	16,850.00	17,150.00	102,954.84	19
2022-04-04	17,000.00	17,100.00	16,900.00	17,100.00	102,654.68	63
2022-04-01	17,150.00	17,150.00	16,900.00	17,100.00	102,654.68	50
2022-03-31	16,900.00	17,250.00	16,900.00	17,250.00	103,555.16	258
2022-03-30	16,150.00	16,950.00	16,150.00	16,850.00	101,153.88	143
2022-03-29	15,850.00	16,500.00	15,850.00	16,500.00	99,052.76	178
2022-03-28	16,500.00	16,650.00	16,500.00	16,600.00	99,653.08	102
2022-03-25	16,900.00	17,100.00	16,900.00	17,050.00	102,354.52	100
2022-03-24	16,500.00	17,000.00	16,350.00	17,000.00	102,054.36	51
2022-03-23	16,700.00	16,700.00	16,600.00	16,600.00	99,653.08	50
2022-03-22	16,900.00	17,000.00	16,550.00	16,700.00	100,253.40	131
2022-03-21	16,800.00	17,200.00	16,800.00	17,000.00	102,054.36	69
2022-03-18	16,700.00	16,850.00	16,550.00	16,800.00	100,853.72	99
2022-03-17	17,100.00	17,100.00	17,100.00	17,100.00	102,654.68	0
2022-03-16	17,100.00	17,250.00	17,000.00	17,100.00	102,654.68	170
2022-03-15	17,300.00	17,300.00	17,300.00	17,300.00	103,855.32	0
2022-03-14	17,300.00	17,400.00	17,000.00	17,300.00	103,855.32	269
2022-03-11	16,950.00	17,550.00	16,950.00	17,150.00	102,954.84	671
2022-03-10	16,500.00	16,500.00	16,500.00	16,500.00	99,052.76	0
2022-03-08	16,150.00	16,650.00	16,150.00	16,500.00	99,052.76	140
2022-03-07	16,900.00	16,900.00	16,200.00	16,500.00	99,052.76	153
2022-03-04	16,750.00	16,750.00	16,750.00	16,750.00	100,553.56	0
2022-03-03	17,350.00	17,350.00	16,550.00	16,750.00	100,553.56	404
2022-03-02	16,300.00	16,500.00	16,100.00	16,500.00	99,052.76	223
2022-02-28	15,550.00	15,550.00	15,550.00	15,550.00	93,349.72	0

← NewerPage 19 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	5,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.