ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 695.00
-4.00 (-0.57%)
Last updated: Oct 30, 2025, 10:45 AM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 663.00 | 663.00 | 645.00 | 655.00 | 655.00 | -1.65% | 436,756 |
| Nov 4, 2025 | 665.00 | 670.00 | 656.00 | 666.00 | 666.00 | -0.30% | 665,745 |
| 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% | 323,182 |
| 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% | 429,275 |
| 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 | - | 218,379 |
| 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% | 347,374 |
| Oct 20, 2025 | 710.00 | 710.00 | 703.00 | 705.00 | 705.00 | -0.70% | 452,465 |
| 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% | 243,250 |
| Oct 10, 2025 | 729.00 | 729.00 | 717.00 | 721.00 | 721.00 | -0.69% | 247,594 |
| 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 |