ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 720.00
-6.00 (-0.83%)
Last updated: Oct 1, 2025, 2:36 PM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 720.00 | 729.00 | 717.00 | 726.00 | 726.00 | 0.28% | 205,626 |
| Oct 1, 2025 | 726.00 | 727.00 | 717.00 | 724.00 | 724.00 | -0.28% | 107,291 |
| Sep 30, 2025 | 719.00 | 731.00 | 718.00 | 726.00 | 726.00 | 1.11% | 600,978 |
| Sep 29, 2025 | 713.00 | 725.00 | 713.00 | 718.00 | 718.00 | 0.14% | 130,633 |
| Sep 26, 2025 | 720.00 | 735.00 | 711.00 | 717.00 | 717.00 | - | 471,518 |
| Sep 25, 2025 | 723.00 | 737.00 | 714.00 | 717.00 | 717.00 | -0.83% | 147,669 |
| Sep 24, 2025 | 726.00 | 727.00 | 713.00 | 723.00 | 723.00 | -0.14% | 215,852 |
| Sep 23, 2025 | 729.00 | 730.00 | 723.00 | 724.00 | 724.00 | -0.69% | 87,257 |
| Sep 22, 2025 | 731.00 | 733.00 | 725.00 | 729.00 | 729.00 | -0.14% | 125,894 |
| Sep 19, 2025 | 731.00 | 733.00 | 727.00 | 730.00 | 730.00 | -0.14% | 65,975 |
| Sep 18, 2025 | 731.00 | 734.00 | 728.00 | 731.00 | 731.00 | - | 123,993 |
| Sep 17, 2025 | 733.00 | 734.00 | 726.00 | 731.00 | 731.00 | -0.14% | 116,170 |
| Sep 16, 2025 | 733.00 | 735.00 | 729.00 | 732.00 | 732.00 | -0.41% | 125,405 |
| Sep 15, 2025 | 732.00 | 739.00 | 727.00 | 735.00 | 735.00 | - | 201,855 |
| Sep 12, 2025 | 736.00 | 737.00 | 727.00 | 735.00 | 735.00 | 0.55% | 173,858 |
| Sep 11, 2025 | 731.00 | 734.00 | 729.00 | 731.00 | 731.00 | 0.27% | 84,415 |
| Sep 10, 2025 | 730.00 | 734.00 | 721.00 | 729.00 | 729.00 | -0.27% | 212,645 |
| Sep 9, 2025 | 729.00 | 735.00 | 726.00 | 731.00 | 731.00 | -0.41% | 150,093 |
| Sep 8, 2025 | 723.00 | 750.00 | 719.00 | 734.00 | 734.00 | 2.23% | 704,247 |
| Sep 5, 2025 | 717.00 | 724.00 | 716.00 | 718.00 | 718.00 | -0.14% | 199,063 |
| Sep 4, 2025 | 715.00 | 720.00 | 714.00 | 719.00 | 719.00 | 0.56% | 97,992 |
| Sep 3, 2025 | 711.00 | 715.00 | 709.00 | 715.00 | 715.00 | 0.42% | 88,244 |
| Sep 2, 2025 | 713.00 | 714.00 | 707.00 | 712.00 | 712.00 | 0.14% | 72,354 |
| Sep 1, 2025 | 717.00 | 724.00 | 711.00 | 711.00 | 711.00 | -0.97% | 189,775 |
| Aug 29, 2025 | 720.00 | 724.00 | 712.00 | 718.00 | 718.00 | -0.14% | 132,850 |
| Aug 28, 2025 | 720.00 | 724.00 | 714.00 | 719.00 | 719.00 | -0.14% | 110,514 |
| Aug 27, 2025 | 727.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.96% | 166,097 |
| Aug 26, 2025 | 737.00 | 740.00 | 725.00 | 727.00 | 727.00 | -1.49% | 397,136 |
| Aug 25, 2025 | 744.00 | 746.00 | 734.00 | 738.00 | 738.00 | -0.54% | 221,543 |
| Aug 22, 2025 | 740.00 | 746.00 | 739.00 | 742.00 | 742.00 | - | 118,397 |
| Aug 21, 2025 | 734.00 | 747.00 | 734.00 | 742.00 | 742.00 | 0.54% | 156,447 |
| Aug 20, 2025 | 741.00 | 745.00 | 726.00 | 738.00 | 738.00 | -0.81% | 350,568 |
| Aug 19, 2025 | 744.00 | 751.00 | 735.00 | 744.00 | 744.00 | -0.67% | 248,574 |
| Aug 18, 2025 | 765.00 | 767.00 | 745.00 | 749.00 | 749.00 | -2.09% | 391,379 |
| Aug 14, 2025 | 768.00 | 776.00 | 762.00 | 765.00 | 765.00 | - | 295,276 |
| Aug 13, 2025 | 769.00 | 776.00 | 758.00 | 765.00 | 765.00 | -0.52% | 373,338 |
| Aug 12, 2025 | 767.00 | 776.00 | 760.00 | 769.00 | 769.00 | 0.26% | 430,495 |
| Aug 11, 2025 | 751.00 | 770.00 | 740.00 | 767.00 | 767.00 | 2.40% | 420,677 |
| Aug 8, 2025 | 742.00 | 750.00 | 739.00 | 749.00 | 749.00 | 1.08% | 159,865 |
| Aug 7, 2025 | 741.00 | 742.00 | 733.00 | 741.00 | 741.00 | 0.14% | 149,777 |
| Aug 6, 2025 | 730.00 | 740.00 | 729.00 | 740.00 | 740.00 | 0.68% | 132,303 |
| Aug 5, 2025 | 733.00 | 743.00 | 723.00 | 735.00 | 735.00 | -0.27% | 354,838 |
| Aug 4, 2025 | 733.00 | 737.00 | 727.00 | 737.00 | 737.00 | 0.55% | 191,222 |
| Aug 1, 2025 | 753.00 | 754.00 | 733.00 | 733.00 | 733.00 | -2.66% | 298,060 |
| Jul 31, 2025 | 747.00 | 757.00 | 747.00 | 753.00 | 753.00 | 0.67% | 245,815 |
| Jul 30, 2025 | 749.00 | 759.00 | 748.00 | 748.00 | 748.00 | -0.40% | 147,939 |
| Jul 29, 2025 | 750.00 | 754.00 | 748.00 | 751.00 | 751.00 | -0.40% | 105,249 |
| Jul 28, 2025 | 752.00 | 757.00 | 748.00 | 754.00 | 754.00 | - | 216,983 |
| Jul 25, 2025 | 760.00 | 760.00 | 753.00 | 754.00 | 754.00 | -0.79% | 230,963 |
| Jul 24, 2025 | 762.00 | 770.00 | 756.00 | 760.00 | 760.00 | - | 208,762 |