ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 942.00
+21.00 (2.28%)
Apr 3, 2026, 3:30 PM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 929.00 | 968.00 | 928.00 | 942.00 | 942.00 | 2.28% | 1,613,206 |
| Apr 2, 2026 | 971.00 | 975.00 | 911.00 | 921.00 | 921.00 | -5.05% | 2,265,582 |
| Apr 1, 2026 | 956.00 | 980.00 | 942.00 | 970.00 | 970.00 | 3.52% | 2,290,530 |
| Mar 31, 2026 | 932.00 | 969.00 | 905.00 | 937.00 | 937.00 | - | 1,965,232 |
| Mar 30, 2026 | 943.00 | 965.00 | 906.00 | 937.00 | 937.00 | -1.68% | 2,312,371 |
| Mar 27, 2026 | 972.00 | 982.00 | 946.00 | 953.00 | 953.00 | -3.93% | 3,066,985 |
| Mar 26, 2026 | 993.00 | 1,088.00 | 985.00 | 992.00 | 992.00 | - | 8,441,106 |
| Mar 25, 2026 | 1,002.00 | 1,043.00 | 957.00 | 992.00 | 992.00 | 0.40% | 6,572,962 |
| Mar 24, 2026 | 1,091.00 | 1,106.00 | 963.00 | 988.00 | 988.00 | -6.17% | 9,445,968 |
| Mar 23, 2026 | 1,139.00 | 1,200.00 | 1,040.00 | 1,053.00 | 1,053.00 | -8.43% | 13,322,426 |
| Mar 20, 2026 | 1,125.00 | 1,249.00 | 1,018.00 | 1,150.00 | 1,150.00 | 10.05% | 93,890,380 |
| Mar 19, 2026 | 835.00 | 1,045.00 | 834.00 | 1,045.00 | 1,045.00 | 29.98% | 66,075,602 |
| Mar 18, 2026 | 817.00 | 839.00 | 802.00 | 804.00 | 804.00 | -0.12% | 1,263,443 |
| Mar 17, 2026 | 793.00 | 831.00 | 793.00 | 805.00 | 805.00 | 1.51% | 1,295,575 |
| Mar 16, 2026 | 891.00 | 891.00 | 783.00 | 793.00 | 793.00 | 6.02% | 4,526,233 |
| Mar 13, 2026 | 725.00 | 762.00 | 714.00 | 748.00 | 748.00 | 2.61% | 641,416 |
| Mar 12, 2026 | 718.00 | 735.00 | 711.00 | 729.00 | 729.00 | 1.53% | 313,571 |
| Mar 11, 2026 | 704.00 | 731.00 | 704.00 | 718.00 | 718.00 | 1.41% | 413,566 |
| Mar 10, 2026 | 708.00 | 718.00 | 701.00 | 708.00 | 708.00 | 0.85% | 305,696 |
| Mar 9, 2026 | 714.00 | 715.00 | 695.00 | 702.00 | 702.00 | -4.36% | 476,386 |
| Mar 6, 2026 | 712.00 | 735.00 | 712.00 | 734.00 | 734.00 | 1.10% | 600,623 |
| Mar 5, 2026 | 705.00 | 745.00 | 705.00 | 726.00 | 726.00 | 3.71% | 880,338 |
| Mar 4, 2026 | 732.00 | 758.00 | 681.00 | 700.00 | 700.00 | -8.26% | 1,654,239 |
| Mar 3, 2026 | 770.00 | 788.00 | 737.00 | 763.00 | 763.00 | -2.43% | 1,142,846 |
| Feb 27, 2026 | 801.00 | 801.00 | 778.00 | 782.00 | 782.00 | -2.37% | 718,743 |
| Feb 26, 2026 | 832.00 | 840.00 | 796.00 | 801.00 | 801.00 | -3.73% | 1,132,621 |
| Feb 25, 2026 | 836.00 | 841.00 | 813.00 | 832.00 | 832.00 | 0.60% | 1,300,350 |
| Feb 24, 2026 | 839.00 | 839.00 | 810.00 | 827.00 | 827.00 | -0.48% | 910,476 |
| Feb 23, 2026 | 830.00 | 850.00 | 817.00 | 831.00 | 831.00 | 0.85% | 1,179,381 |
| Feb 20, 2026 | 839.00 | 853.00 | 812.00 | 824.00 | 824.00 | -1.79% | 1,781,963 |
| Feb 19, 2026 | 821.00 | 840.00 | 803.00 | 839.00 | 839.00 | 3.20% | 1,609,519 |
| Feb 13, 2026 | 800.00 | 818.00 | 790.00 | 813.00 | 813.00 | 0.49% | 1,065,596 |
| Feb 12, 2026 | 793.00 | 815.00 | 783.00 | 809.00 | 809.00 | 2.53% | 1,505,531 |
| Feb 11, 2026 | 789.00 | 792.00 | 775.00 | 789.00 | 789.00 | 0.25% | 921,170 |
| Feb 10, 2026 | 768.00 | 791.00 | 764.00 | 787.00 | 787.00 | 2.47% | 1,408,061 |
| Feb 9, 2026 | 776.00 | 799.00 | 762.00 | 768.00 | 768.00 | 0.39% | 1,418,616 |
| Feb 6, 2026 | 760.00 | 768.00 | 732.00 | 765.00 | 765.00 | 0.66% | 1,163,694 |
| Feb 5, 2026 | 768.00 | 778.00 | 754.00 | 760.00 | 760.00 | -1.30% | 1,266,770 |
| Feb 4, 2026 | 810.00 | 810.00 | 760.00 | 770.00 | 770.00 | -3.14% | 3,332,687 |
| Feb 3, 2026 | 692.00 | 869.00 | 682.00 | 795.00 | 795.00 | 17.60% | 25,022,870 |
| Feb 2, 2026 | 675.00 | 728.00 | 665.00 | 676.00 | 676.00 | 0.15% | 1,199,747 |
| Jan 30, 2026 | 681.00 | 684.00 | 668.00 | 675.00 | 675.00 | -0.88% | 720,008 |
| Jan 29, 2026 | 683.00 | 683.00 | 663.00 | 681.00 | 681.00 | -0.29% | 685,365 |
| Jan 28, 2026 | 693.00 | 694.00 | 680.00 | 683.00 | 683.00 | -1.87% | 898,093 |
| Jan 27, 2026 | 707.00 | 707.00 | 691.00 | 696.00 | 696.00 | -1.42% | 736,418 |
| Jan 26, 2026 | 730.00 | 730.00 | 705.00 | 706.00 | 706.00 | -2.35% | 771,333 |
| Jan 23, 2026 | 711.00 | 737.00 | 711.00 | 723.00 | 723.00 | 0.98% | 571,242 |
| Jan 22, 2026 | 724.00 | 726.00 | 708.00 | 716.00 | 716.00 | -0.97% | 347,505 |
| Jan 21, 2026 | 723.00 | 732.00 | 696.00 | 723.00 | 723.00 | - | 478,345 |
| Jan 20, 2026 | 708.00 | 730.00 | 695.00 | 723.00 | 723.00 | 2.70% | 618,860 |