Chinhung International Inc. Pfd. Series 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,100.00 | 10,100.00 | 10,040.00 | 10,040.00 | 60,272.10 | 13 |
| 2025-01-22 | 10,850.00 | 10,850.00 | 9,950.00 | 10,110.00 | 60,692.33 | 3 |
| 2025-01-21 | 10,420.00 | 10,420.00 | 9,950.00 | 9,950.00 | 59,731.81 | 1 |
| 2025-01-20 | 9,960.00 | 9,960.00 | 9,940.00 | 9,940.00 | 59,671.78 | 2 |
| 2025-01-17 | 9,990.00 | 10,840.00 | 9,930.00 | 10,030.00 | 60,212.07 | 484 |
| 2025-01-16 | 10,100.00 | 10,100.00 | 9,660.00 | 9,980.00 | 59,911.91 | 11 |
| 2025-01-15 | 10,000.00 | 10,180.00 | 9,900.00 | 9,960.00 | 59,791.85 | 6 |
| 2025-01-14 | 9,890.00 | 10,340.00 | 9,890.00 | 10,320.00 | 61,953.00 | 1 |
| 2025-01-13 | 10,060.00 | 10,060.00 | 9,750.00 | 9,900.00 | 59,431.65 | 262 |
| 2025-01-10 | 10,190.00 | 10,190.00 | 9,730.00 | 10,100.00 | 60,632.29 | 10 |
| 2025-01-09 | 9,760.00 | 10,000.00 | 9,760.00 | 9,850.00 | 59,131.49 | 256 |
| 2025-01-08 | 10,630.00 | 10,630.00 | 9,850.00 | 10,100.00 | 60,632.29 | 18 |
| 2025-01-07 | 10,190.00 | 10,190.00 | 10,100.00 | 10,100.00 | 60,632.29 | 1 |
| 2025-01-06 | 10,200.00 | 10,200.00 | 9,900.00 | 10,190.00 | 61,172.58 | 5 |
| 2025-01-03 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 58,531.18 | 499 |
| 2025-01-02 | 9,740.00 | 9,750.00 | 9,740.00 | 9,750.00 | 58,531.18 | 91 |
| 2024-12-30 | 9,510.00 | 9,760.00 | 9,450.00 | 9,760.00 | 58,591.21 | 5 |
| 2024-12-27 | 9,860.00 | 10,000.00 | 9,500.00 | 9,700.00 | 58,231.02 | 7 |
| 2024-12-26 | 9,920.00 | 9,920.00 | 9,550.00 | 9,870.00 | 59,251.56 | 9 |
| 2024-12-24 | 10,830.00 | 10,830.00 | 9,600.00 | 9,600.00 | 57,630.70 | 111 |
| 2024-12-23 | 10,000.00 | 10,000.00 | 9,800.00 | 9,910.00 | 59,491.69 | 12 |
| 2024-12-20 | 10,520.00 | 10,520.00 | 9,740.00 | 10,000.00 | 60,031.97 | 16 |
| 2024-12-19 | 10,840.00 | 10,840.00 | 10,030.00 | 10,030.00 | 60,212.07 | 53 |
| 2024-12-18 | 10,270.00 | 10,390.00 | 9,750.00 | 10,390.00 | 62,373.22 | 1 |
| 2024-12-17 | 10,120.00 | 10,120.00 | 9,900.00 | 10,090.00 | 60,572.26 | 17 |
| 2024-12-16 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 61,232.61 | 36 |
| 2024-12-13 | 10,170.00 | 10,240.00 | 9,530.00 | 10,200.00 | 61,232.61 | 39 |
| 2024-12-12 | 9,440.00 | 9,700.00 | 9,440.00 | 9,700.00 | 58,231.02 | 47 |
| 2024-12-11 | 9,260.00 | 9,800.00 | 9,260.00 | 9,800.00 | 58,831.33 | 169 |
| 2024-12-10 | 9,250.00 | 9,800.00 | 9,250.00 | 9,750.00 | 58,531.18 | 382 |
| 2024-12-09 | 10,190.00 | 10,190.00 | 9,130.00 | 9,130.00 | 54,809.19 | 108 |
| 2024-12-06 | 10,170.00 | 10,380.00 | 9,700.00 | 9,970.00 | 59,851.88 | 0 |
| 2024-12-05 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 61,112.55 | 0 |
| 2024-12-04 | 10,380.00 | 10,380.00 | 9,700.00 | 9,990.00 | 59,971.94 | 11 |
| 2024-12-03 | 9,310.00 | 10,380.00 | 9,260.00 | 10,380.00 | 62,313.19 | 29 |
| 2024-12-02 | 9,850.00 | 9,850.00 | 8,570.00 | 9,400.00 | 56,430.06 | 118 |
| 2024-11-29 | 9,220.00 | 9,220.00 | 8,860.00 | 9,190.00 | 55,169.38 | 47 |
| 2024-11-28 | 9,420.00 | 9,420.00 | 9,000.00 | 9,390.00 | 56,370.02 | 4 |
| 2024-11-27 | 9,000.00 | 9,330.00 | 8,830.00 | 9,290.00 | 55,769.70 | 32 |
| 2024-11-26 | 8,990.00 | 8,990.00 | 8,720.00 | 8,760.00 | 52,588.01 | 27 |
| 2024-11-25 | 9,300.00 | 9,300.00 | 8,850.00 | 8,910.00 | 53,488.49 | 191 |
| 2024-11-22 | 9,500.00 | 10,720.00 | 9,300.00 | 9,300.00 | 55,829.74 | 744 |
| 2024-11-21 | 9,560.00 | 9,560.00 | 9,250.00 | 9,300.00 | 55,829.74 | 252 |
| 2024-11-20 | 10,890.00 | 10,890.00 | 9,620.00 | 9,930.00 | 59,611.75 | 80 |
| 2024-11-19 | 10,790.00 | 10,790.00 | 9,930.00 | 9,930.00 | 59,611.75 | 89 |
| 2024-11-18 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 65,374.82 | 3 |
| 2024-11-15 | 11,890.00 | 11,890.00 | 10,460.00 | 11,020.00 | 66,155.24 | 70 |
| 2024-11-14 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 64,774.50 | 1 |
| 2024-11-13 | 11,940.00 | 11,940.00 | 10,760.00 | 11,000.00 | 66,035.17 | 74 |
| 2024-11-12 | 11,890.00 | 11,890.00 | 11,000.00 | 11,000.00 | 66,035.17 | 27 |
| 2024-11-11 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 69,036.77 | 0 |
| 2024-11-08 | 11,580.00 | 11,580.00 | 11,430.00 | 11,520.00 | 69,156.83 | 0 |
| 2024-11-07 | 10,930.00 | 11,900.00 | 10,900.00 | 11,580.00 | 69,517.03 | 195 |
| 2024-11-06 | 11,610.00 | 11,610.00 | 11,060.00 | 11,140.00 | 66,875.62 | 15 |
| 2024-11-05 | 11,730.00 | 11,730.00 | 11,610.00 | 11,610.00 | 69,697.12 | 0 |
| 2024-11-04 | 11,950.00 | 11,950.00 | 11,500.00 | 11,770.00 | 70,657.63 | 1 |
| 2024-11-01 | 11,790.00 | 11,790.00 | 11,410.00 | 11,510.00 | 69,096.80 | 1 |
| 2024-10-31 | 11,950.00 | 11,950.00 | 11,540.00 | 11,600.00 | 69,637.09 | 4 |
| 2024-10-30 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 70,837.73 | 0 |
| 2024-10-29 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 70,897.76 | 0 |
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.