ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 675.00
-6.00 (-0.88%)
At close: Jan 30, 2026
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 691.00 | 705.00 | 686.00 | 704.00 | 704.00 | 1.44% | 481,092 |
| Jan 16, 2026 | 698.00 | 699.00 | 685.00 | 694.00 | 694.00 | -0.43% | 719,611 |
| Jan 15, 2026 | 705.00 | 706.00 | 693.00 | 697.00 | 697.00 | -1.55% | 346,900 |
| Jan 14, 2026 | 705.00 | 711.00 | 698.00 | 708.00 | 708.00 | 1.00% | 434,457 |
| Jan 13, 2026 | 701.00 | 703.00 | 693.00 | 701.00 | 701.00 | 0.14% | 252,244 |
| Jan 12, 2026 | 696.00 | 703.00 | 691.00 | 700.00 | 700.00 | 0.57% | 277,215 |
| Jan 9, 2026 | 699.00 | 702.00 | 689.00 | 696.00 | 696.00 | -0.14% | 296,786 |
| Jan 8, 2026 | 715.00 | 715.00 | 685.00 | 697.00 | 697.00 | -1.41% | 503,935 |
| Jan 7, 2026 | 729.00 | 729.00 | 705.00 | 707.00 | 707.00 | -3.02% | 711,951 |
| Jan 6, 2026 | 724.00 | 731.00 | 717.00 | 729.00 | 729.00 | -0.14% | 431,866 |
| Jan 5, 2026 | 728.00 | 733.00 | 725.00 | 730.00 | 730.00 | -0.54% | 321,754 |
| Jan 2, 2026 | 738.00 | 749.00 | 725.00 | 734.00 | 734.00 | -1.34% | 399,887 |
| Dec 30, 2025 | 730.00 | 767.00 | 723.00 | 744.00 | 744.00 | 1.09% | 863,478 |
| Dec 29, 2025 | 733.00 | 736.00 | 720.00 | 736.00 | 736.00 | 0.55% | 239,655 |
| Dec 26, 2025 | 744.00 | 744.00 | 716.00 | 732.00 | 732.00 | -2.14% | 538,714 |
| Dec 24, 2025 | 753.00 | 753.00 | 731.00 | 748.00 | 748.00 | -1.19% | 430,638 |
| Dec 23, 2025 | 767.00 | 767.00 | 744.00 | 757.00 | 757.00 | -1.30% | 614,394 |
| Dec 22, 2025 | 755.00 | 778.00 | 754.00 | 767.00 | 767.00 | 1.05% | 824,149 |
| Dec 19, 2025 | 753.00 | 772.00 | 740.00 | 759.00 | 759.00 | 0.93% | 659,344 |
| Dec 18, 2025 | 750.00 | 759.00 | 714.00 | 752.00 | 752.00 | -0.79% | 1,165,945 |
| Dec 17, 2025 | 743.00 | 774.00 | 729.00 | 758.00 | 758.00 | 2.16% | 1,793,651 |
| Dec 16, 2025 | 729.00 | 766.00 | 713.00 | 742.00 | 742.00 | 1.78% | 2,088,117 |
| Dec 15, 2025 | 729.00 | 773.00 | 709.00 | 729.00 | 729.00 | - | 2,556,336 |
| Dec 12, 2025 | 673.00 | 788.00 | 673.00 | 729.00 | 729.00 | 8.32% | 8,364,941 |
| Dec 11, 2025 | 665.00 | 692.00 | 662.00 | 673.00 | 673.00 | 1.82% | 1,166,916 |
| Dec 10, 2025 | 668.00 | 673.00 | 657.00 | 661.00 | 661.00 | -1.78% | 383,960 |
| Dec 9, 2025 | 681.00 | 682.00 | 665.00 | 673.00 | 673.00 | -1.61% | 404,757 |
| Dec 8, 2025 | 702.00 | 703.00 | 680.00 | 684.00 | 684.00 | -2.29% | 888,124 |
| Dec 5, 2025 | 668.00 | 737.00 | 666.00 | 700.00 | 700.00 | 4.79% | 5,083,866 |
| Dec 4, 2025 | 658.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.06% | 428,584 |
| Dec 3, 2025 | 649.00 | 662.00 | 646.00 | 661.00 | 661.00 | 1.85% | 443,450 |
| Dec 2, 2025 | 647.00 | 651.00 | 641.00 | 649.00 | 649.00 | 0.31% | 117,557 |
| Dec 1, 2025 | 648.00 | 651.00 | 642.00 | 647.00 | 647.00 | 0.31% | 176,004 |
| Nov 28, 2025 | 645.00 | 648.00 | 640.00 | 645.00 | 645.00 | 0.16% | 142,438 |
| Nov 27, 2025 | 645.00 | 648.00 | 638.00 | 644.00 | 644.00 | -0.16% | 144,857 |
| Nov 26, 2025 | 642.00 | 649.00 | 638.00 | 645.00 | 645.00 | 0.47% | 214,091 |
| Nov 25, 2025 | 649.00 | 651.00 | 631.00 | 642.00 | 642.00 | -0.93% | 261,247 |
| Nov 24, 2025 | 650.00 | 654.00 | 640.00 | 648.00 | 648.00 | 0.15% | 119,595 |
| Nov 21, 2025 | 652.00 | 652.00 | 630.00 | 647.00 | 647.00 | -0.77% | 208,931 |
| Nov 20, 2025 | 646.00 | 653.00 | 642.00 | 652.00 | 652.00 | 1.24% | 263,158 |
| Nov 19, 2025 | 638.00 | 646.00 | 631.00 | 644.00 | 644.00 | - | 239,099 |