ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 759.00
+7.00 (0.93%)
Dec 19, 2025, 3:30 PM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,164,054 |
| Dec 17, 2025 | 743.00 | 774.00 | 729.00 | 758.00 | 758.00 | 2.16% | 1,745,343 |
| Dec 16, 2025 | 729.00 | 766.00 | 713.00 | 742.00 | 742.00 | 1.78% | 2,087,219 |
| Dec 15, 2025 | 729.00 | 773.00 | 709.00 | 729.00 | 729.00 | - | 2,545,215 |
| Dec 12, 2025 | 673.00 | 788.00 | 673.00 | 729.00 | 729.00 | 8.32% | 8,355,901 |
| Dec 11, 2025 | 665.00 | 692.00 | 662.00 | 673.00 | 673.00 | 1.82% | 1,164,548 |
| 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% | 885,110 |
| Dec 5, 2025 | 668.00 | 737.00 | 666.00 | 700.00 | 700.00 | 4.79% | 5,063,423 |
| Dec 4, 2025 | 658.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.06% | 428,075 |
| Dec 3, 2025 | 649.00 | 662.00 | 646.00 | 661.00 | 661.00 | 1.85% | 442,386 |
| Dec 2, 2025 | 647.00 | 651.00 | 641.00 | 649.00 | 649.00 | 0.31% | 117,409 |
| Dec 1, 2025 | 648.00 | 651.00 | 642.00 | 647.00 | 647.00 | 0.31% | 175,732 |
| 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% | 208,429 |
| Nov 20, 2025 | 646.00 | 653.00 | 642.00 | 652.00 | 652.00 | 1.24% | 263,154 |
| Nov 19, 2025 | 638.00 | 646.00 | 631.00 | 644.00 | 644.00 | - | 239,099 |
| Nov 18, 2025 | 645.00 | 651.00 | 634.00 | 644.00 | 644.00 | -1.08% | 251,999 |
| Nov 17, 2025 | 652.00 | 652.00 | 642.00 | 651.00 | 651.00 | 0.31% | 222,618 |
| Nov 14, 2025 | 655.00 | 658.00 | 644.00 | 649.00 | 649.00 | -0.92% | 351,629 |
| Nov 13, 2025 | 642.00 | 657.00 | 642.00 | 655.00 | 655.00 | 1.71% | 359,823 |
| Nov 12, 2025 | 640.00 | 645.00 | 635.00 | 644.00 | 644.00 | 0.63% | 212,407 |
| Nov 11, 2025 | 642.00 | 655.00 | 629.00 | 640.00 | 640.00 | -0.93% | 526,501 |
| Nov 10, 2025 | 621.00 | 648.00 | 621.00 | 646.00 | 646.00 | 2.38% | 513,508 |
| Nov 7, 2025 | 647.00 | 648.00 | 623.00 | 631.00 | 631.00 | -3.07% | 644,648 |
| Nov 6, 2025 | 655.00 | 659.00 | 647.00 | 651.00 | 651.00 | -0.76% | 317,439 |
| Nov 5, 2025 | 663.00 | 663.00 | 645.00 | 656.00 | 656.00 | -1.50% | 445,772 |
| Nov 4, 2025 | 665.00 | 670.00 | 656.00 | 666.00 | 666.00 | -0.30% | 657,004 |
| Nov 3, 2025 | 692.00 | 692.00 | 668.00 | 668.00 | 668.00 | -3.47% | 1,040,377 |
| Oct 31, 2025 | 692.00 | 696.00 | 691.00 | 692.00 | 692.00 | -0.57% | 309,085 |
| Oct 30, 2025 | 698.00 | 700.00 | 693.00 | 696.00 | 696.00 | -0.43% | 526,649 |
| Oct 29, 2025 | 698.00 | 701.00 | 697.00 | 699.00 | 699.00 | 0.14% | 420,491 |
| Oct 28, 2025 | 699.00 | 713.00 | 697.00 | 698.00 | 698.00 | - | 450,055 |
| Oct 27, 2025 | 699.00 | 702.00 | 697.00 | 698.00 | 698.00 | -0.43% | 344,229 |
| Oct 24, 2025 | 702.00 | 703.00 | 696.00 | 701.00 | 701.00 | -0.14% | 507,142 |
| Oct 23, 2025 | 702.00 | 703.00 | 699.00 | 702.00 | 702.00 | - | 191,901 |
| Oct 22, 2025 | 701.00 | 703.00 | 699.00 | 702.00 | 702.00 | -0.28% | 284,195 |
| Oct 21, 2025 | 706.00 | 708.00 | 700.00 | 704.00 | 704.00 | -0.14% | 336,931 |
| Oct 20, 2025 | 710.00 | 710.00 | 703.00 | 705.00 | 705.00 | -0.70% | 446,109 |
| Oct 17, 2025 | 712.00 | 713.00 | 703.00 | 710.00 | 710.00 | -0.42% | 283,938 |
| Oct 16, 2025 | 716.00 | 716.00 | 708.00 | 713.00 | 713.00 | -0.14% | 284,118 |
| Oct 15, 2025 | 715.00 | 716.00 | 708.00 | 714.00 | 714.00 | -0.14% | 134,358 |
| Oct 14, 2025 | 715.00 | 720.00 | 707.00 | 715.00 | 715.00 | -0.42% | 413,099 |
| Oct 13, 2025 | 724.00 | 724.00 | 710.00 | 718.00 | 718.00 | -0.42% | 239,287 |