ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 1,021.00
-3.00 (-0.29%)
Apr 24, 2026, 3:30 PM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,022.00 | 1,033.00 | 1,010.00 | 1,021.00 | 1,021.00 | -0.29% | 1,457,454 |
| Apr 23, 2026 | 1,075.00 | 1,077.00 | 1,010.00 | 1,024.00 | 1,024.00 | -4.21% | 2,661,596 |
| Apr 22, 2026 | 1,080.00 | 1,130.00 | 1,050.00 | 1,069.00 | 1,069.00 | 3.09% | 6,919,920 |
| Apr 21, 2026 | 1,040.00 | 1,062.00 | 1,029.00 | 1,037.00 | 1,037.00 | -0.29% | 2,105,188 |
| Apr 20, 2026 | 1,050.00 | 1,071.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.23% | 2,040,629 |
| Apr 17, 2026 | 1,077.00 | 1,088.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.86% | 2,561,433 |
| Apr 16, 2026 | 1,069.00 | 1,100.00 | 1,041.00 | 1,073.00 | 1,073.00 | 1.90% | 3,332,135 |
| Apr 15, 2026 | 1,060.00 | 1,077.00 | 1,033.00 | 1,053.00 | 1,053.00 | 0.57% | 2,613,447 |
| Apr 14, 2026 | 1,033.00 | 1,088.00 | 1,021.00 | 1,047.00 | 1,047.00 | 2.65% | 4,367,787 |
| Apr 13, 2026 | 995.00 | 1,021.00 | 980.00 | 1,020.00 | 1,020.00 | 2.00% | 2,203,154 |
| Apr 10, 2026 | 1,020.00 | 1,040.00 | 994.00 | 1,000.00 | 1,000.00 | 0.50% | 2,443,614 |
| Apr 9, 2026 | 1,023.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | -2.74% | 2,417,150 |
| Apr 8, 2026 | 980.00 | 1,070.00 | 966.00 | 1,023.00 | 1,023.00 | 7.57% | 8,383,282 |
| Apr 7, 2026 | 936.00 | 986.00 | 923.00 | 951.00 | 951.00 | 1.71% | 2,477,128 |
| Apr 6, 2026 | 955.00 | 955.00 | 919.00 | 935.00 | 935.00 | -0.74% | 1,179,222 |
| Apr 3, 2026 | 929.00 | 968.00 | 928.00 | 942.00 | 942.00 | 2.28% | 1,613,206 |
| Apr 2, 2026 | 971.00 | 975.00 | 911.00 | 921.00 | 921.00 | -5.05% | 2,265,582 |
| Apr 1, 2026 | 956.00 | 980.00 | 942.00 | 970.00 | 970.00 | 3.52% | 2,290,530 |
| Mar 31, 2026 | 932.00 | 969.00 | 905.00 | 937.00 | 937.00 | - | 1,965,232 |
| Mar 30, 2026 | 943.00 | 965.00 | 906.00 | 937.00 | 937.00 | -1.68% | 2,312,371 |
| Mar 27, 2026 | 972.00 | 982.00 | 946.00 | 953.00 | 953.00 | -3.93% | 3,066,985 |
| Mar 26, 2026 | 993.00 | 1,088.00 | 985.00 | 992.00 | 992.00 | - | 8,441,106 |
| Mar 25, 2026 | 1,002.00 | 1,043.00 | 957.00 | 992.00 | 992.00 | 0.40% | 6,572,962 |
| Mar 24, 2026 | 1,091.00 | 1,106.00 | 963.00 | 988.00 | 988.00 | -6.17% | 9,445,968 |
| Mar 23, 2026 | 1,139.00 | 1,200.00 | 1,040.00 | 1,053.00 | 1,053.00 | -8.43% | 13,322,426 |
| Mar 20, 2026 | 1,125.00 | 1,249.00 | 1,018.00 | 1,150.00 | 1,150.00 | 10.05% | 93,890,380 |
| Mar 19, 2026 | 835.00 | 1,045.00 | 834.00 | 1,045.00 | 1,045.00 | 29.98% | 66,075,602 |
| Mar 18, 2026 | 817.00 | 839.00 | 802.00 | 804.00 | 804.00 | -0.12% | 1,263,443 |
| Mar 17, 2026 | 793.00 | 831.00 | 793.00 | 805.00 | 805.00 | 1.51% | 1,295,575 |
| Mar 16, 2026 | 891.00 | 891.00 | 783.00 | 793.00 | 793.00 | 6.02% | 4,526,233 |
| Mar 13, 2026 | 725.00 | 762.00 | 714.00 | 748.00 | 748.00 | 2.61% | 641,416 |
| Mar 12, 2026 | 718.00 | 735.00 | 711.00 | 729.00 | 729.00 | 1.53% | 313,571 |
| Mar 11, 2026 | 704.00 | 731.00 | 704.00 | 718.00 | 718.00 | 1.41% | 413,566 |
| Mar 10, 2026 | 708.00 | 718.00 | 701.00 | 708.00 | 708.00 | 0.85% | 305,696 |
| Mar 9, 2026 | 714.00 | 715.00 | 695.00 | 702.00 | 702.00 | -4.36% | 476,386 |
| Mar 6, 2026 | 712.00 | 735.00 | 712.00 | 734.00 | 734.00 | 1.10% | 600,623 |
| Mar 5, 2026 | 705.00 | 745.00 | 705.00 | 726.00 | 726.00 | 3.71% | 880,338 |
| Mar 4, 2026 | 732.00 | 758.00 | 681.00 | 700.00 | 700.00 | -8.26% | 1,654,239 |
| Mar 3, 2026 | 770.00 | 788.00 | 737.00 | 763.00 | 763.00 | -2.43% | 1,142,846 |
| Feb 27, 2026 | 801.00 | 801.00 | 778.00 | 782.00 | 782.00 | -2.37% | 718,743 |
| Feb 26, 2026 | 832.00 | 840.00 | 796.00 | 801.00 | 801.00 | -3.73% | 1,132,621 |
| Feb 25, 2026 | 836.00 | 841.00 | 813.00 | 832.00 | 832.00 | 0.60% | 1,300,350 |
| Feb 24, 2026 | 839.00 | 839.00 | 810.00 | 827.00 | 827.00 | -0.48% | 910,476 |
| Feb 23, 2026 | 830.00 | 850.00 | 817.00 | 831.00 | 831.00 | 0.85% | 1,179,381 |
| Feb 20, 2026 | 839.00 | 853.00 | 812.00 | 824.00 | 824.00 | -1.79% | 1,781,963 |
| Feb 19, 2026 | 821.00 | 840.00 | 803.00 | 839.00 | 839.00 | 3.20% | 1,609,519 |
| Feb 13, 2026 | 800.00 | 818.00 | 790.00 | 813.00 | 813.00 | 0.49% | 1,065,596 |
| Feb 12, 2026 | 793.00 | 815.00 | 783.00 | 809.00 | 809.00 | 2.53% | 1,505,531 |
| Feb 11, 2026 | 789.00 | 792.00 | 775.00 | 789.00 | 789.00 | 0.25% | 921,170 |
| Feb 10, 2026 | 768.00 | 791.00 | 764.00 | 787.00 | 787.00 | 2.47% | 1,408,061 |