ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 806.00
+18.00 (2.28%)
Aug 10, 2026, 3:30 PM KST
ChinHung International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 789.00 | 814.00 | 789.00 | 806.00 | 806.00 | 2.28% | 1,198,647 |
| Aug 7, 2026 | 809.00 | 812.00 | 767.00 | 788.00 | 788.00 | -1.50% | 939,150 |
| Aug 6, 2026 | 810.00 | 825.00 | 792.00 | 800.00 | 800.00 | -0.50% | 1,022,214 |
| Aug 5, 2026 | 795.00 | 815.00 | 795.00 | 804.00 | 804.00 | 1.77% | 1,292,650 |
| Aug 4, 2026 | 757.00 | 797.00 | 757.00 | 790.00 | 790.00 | 4.36% | 1,424,404 |
| Aug 3, 2026 | 783.00 | 804.00 | 756.00 | 757.00 | 757.00 | -3.20% | 1,147,735 |
| Jul 31, 2026 | 767.00 | 786.00 | 746.00 | 782.00 | 782.00 | 4.27% | 1,407,028 |
| Jul 30, 2026 | 735.00 | 793.00 | 721.00 | 750.00 | 750.00 | 4.90% | 1,897,485 |
| Jul 29, 2026 | 740.00 | 757.00 | 708.00 | 715.00 | 715.00 | -4.28% | 2,469,841 |
| Jul 28, 2026 | 763.00 | 850.00 | 740.00 | 747.00 | 747.00 | -2.61% | 5,919,025 |
| Jul 27, 2026 | 789.00 | 793.00 | 756.00 | 767.00 | 767.00 | -0.90% | 1,069,389 |
| Jul 24, 2026 | 807.00 | 817.00 | 770.00 | 774.00 | 774.00 | -4.80% | 1,761,203 |
| Jul 23, 2026 | 766.00 | 814.00 | 760.00 | 813.00 | 813.00 | 6.27% | 1,687,358 |
| Jul 22, 2026 | 780.00 | 815.00 | 762.00 | 765.00 | 765.00 | 1.73% | 1,502,793 |
| Jul 21, 2026 | 745.00 | 755.00 | 733.00 | 752.00 | 752.00 | 1.08% | 1,230,689 |
| Jul 20, 2026 | 764.00 | 772.00 | 739.00 | 744.00 | 744.00 | -2.62% | 1,309,346 |
| Jul 16, 2026 | 786.00 | 794.00 | 761.00 | 764.00 | 764.00 | -4.38% | 1,565,586 |
| Jul 15, 2026 | 812.00 | 827.00 | 789.00 | 799.00 | 799.00 | -0.37% | 1,981,468 |
| Jul 14, 2026 | 803.00 | 841.00 | 753.00 | 802.00 | 802.00 | -0.12% | 4,317,333 |
| Jul 13, 2026 | 890.00 | 893.00 | 798.00 | 803.00 | 803.00 | -7.17% | 4,191,008 |
| Jul 10, 2026 | 832.00 | 901.00 | 832.00 | 865.00 | 865.00 | 4.09% | 5,828,693 |
| Jul 9, 2026 | 882.00 | 919.00 | 818.00 | 831.00 | 831.00 | -6.73% | 6,705,647 |
| Jul 8, 2026 | 934.00 | 1,042.00 | 870.00 | 891.00 | 891.00 | -5.61% | 24,179,795 |
| Jul 7, 2026 | 1,072.00 | 1,074.00 | 921.00 | 944.00 | 944.00 | -11.78% | 16,210,107 |
| Jul 6, 2026 | 1,019.00 | 1,216.00 | 982.00 | 1,070.00 | 1,070.00 | 14.32% | 40,871,950 |
| Jul 3, 2026 | 1,231.00 | 1,442.00 | 900.00 | 936.00 | 936.00 | -18.04% | 73,565,296 |
| Jul 2, 2026 | 900.00 | 1,142.00 | 860.00 | 1,142.00 | 1,142.00 | 29.92% | 7,904,432 |
| Jul 1, 2026 | 787.00 | 943.00 | 774.00 | 879.00 | 879.00 | 11.69% | 4,991,210 |
| Jun 30, 2026 | 780.00 | 797.00 | 766.00 | 787.00 | 787.00 | 0.77% | 1,131,537 |
| Jun 29, 2026 | 701.00 | 784.00 | 701.00 | 781.00 | 781.00 | 8.47% | 1,272,881 |
| Jun 26, 2026 | 722.00 | 732.00 | 691.00 | 720.00 | 720.00 | -1.77% | 2,531,842 |
| Jun 25, 2026 | 786.00 | 788.00 | 720.00 | 733.00 | 733.00 | -5.17% | 2,574,313 |
| Jun 24, 2026 | 761.00 | 799.00 | 758.00 | 773.00 | 773.00 | -2.03% | 1,525,459 |
| Jun 23, 2026 | 851.00 | 865.00 | 768.00 | 789.00 | 789.00 | -7.50% | 1,532,110 |
| Jun 22, 2026 | 855.00 | 881.00 | 830.00 | 853.00 | 853.00 | -0.23% | 748,694 |
| Jun 19, 2026 | 891.00 | 897.00 | 838.00 | 855.00 | 855.00 | -4.15% | 1,189,380 |
| Jun 18, 2026 | 927.00 | 929.00 | 890.00 | 892.00 | 892.00 | -3.04% | 839,739 |
| Jun 17, 2026 | 948.00 | 955.00 | 914.00 | 920.00 | 920.00 | -2.95% | 998,330 |
| Jun 16, 2026 | 904.00 | 1,031.00 | 901.00 | 948.00 | 948.00 | 4.87% | 3,829,486 |
| Jun 15, 2026 | 911.00 | 941.00 | 904.00 | 904.00 | 904.00 | 0.89% | 700,545 |
| Jun 12, 2026 | 910.00 | 947.00 | 856.00 | 896.00 | 896.00 | 2.52% | 1,348,326 |
| Jun 11, 2026 | 883.00 | 884.00 | 852.00 | 874.00 | 874.00 | -1.24% | 506,981 |
| Jun 10, 2026 | 900.00 | 916.00 | 867.00 | 885.00 | 885.00 | -2.64% | 1,022,716 |
| Jun 9, 2026 | 856.00 | 917.00 | 854.00 | 909.00 | 909.00 | 6.32% | 1,178,339 |
| Jun 8, 2026 | 883.00 | 907.00 | 851.00 | 855.00 | 855.00 | -6.66% | 1,327,067 |
| Jun 5, 2026 | 930.00 | 931.00 | 890.00 | 916.00 | 916.00 | -1.82% | 1,192,497 |
| Jun 4, 2026 | 975.00 | 1,046.00 | 883.00 | 933.00 | 933.00 | 7.74% | 7,357,548 |
| Jun 2, 2026 | 863.00 | 910.00 | 853.00 | 866.00 | 866.00 | -4.94% | 2,194,538 |
| Jun 1, 2026 | 973.00 | 975.00 | 904.00 | 911.00 | 911.00 | -6.37% | 2,492,303 |
| May 29, 2026 | 1,018.00 | 1,024.00 | 960.00 | 973.00 | 973.00 | -4.23% | 2,216,985 |