ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 752.00
+8.00 (1.08%)
Jul 21, 2026, 3:30 PM KST
ChinHung International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1,035.00 | 1,046.00 | 988.00 | 1,016.00 | 1,016.00 | -1.74% | 2,050,805 |
| May 27, 2026 | 1,068.00 | 1,172.00 | 1,030.00 | 1,034.00 | 1,034.00 | -3.18% | 6,169,862 |
| May 26, 2026 | 1,149.00 | 1,169.00 | 1,035.00 | 1,068.00 | 1,068.00 | -3.00% | 2,425,930 |
| May 22, 2026 | 1,110.00 | 1,121.00 | 1,051.00 | 1,101.00 | 1,101.00 | 1.47% | 1,529,441 |
| May 21, 2026 | 1,120.00 | 1,140.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.65% | 2,116,633 |
| May 20, 2026 | 1,115.00 | 1,120.00 | 1,051.00 | 1,078.00 | 1,078.00 | -3.23% | 1,771,185 |
| May 19, 2026 | 1,100.00 | 1,141.00 | 1,070.00 | 1,114.00 | 1,114.00 | -0.27% | 1,922,120 |
| May 18, 2026 | 1,133.00 | 1,150.00 | 1,087.00 | 1,117.00 | 1,117.00 | -1.41% | 1,765,419 |
| May 15, 2026 | 1,180.00 | 1,185.00 | 1,063.00 | 1,133.00 | 1,133.00 | -3.98% | 3,013,790 |
| May 14, 2026 | 1,205.00 | 1,245.00 | 1,167.00 | 1,180.00 | 1,180.00 | -2.07% | 2,655,494 |
| May 13, 2026 | 1,230.00 | 1,247.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.03% | 2,675,044 |
| May 12, 2026 | 1,287.00 | 1,288.00 | 1,206.00 | 1,230.00 | 1,230.00 | -4.43% | 4,045,271 |
| May 11, 2026 | 1,395.00 | 1,396.00 | 1,270.00 | 1,287.00 | 1,287.00 | -7.81% | 5,249,849 |
| May 8, 2026 | 1,430.00 | 1,430.00 | 1,373.00 | 1,396.00 | 1,396.00 | -3.66% | 3,298,815 |
| May 7, 2026 | 1,380.00 | 1,537.00 | 1,379.00 | 1,449.00 | 1,449.00 | 8.30% | 18,842,860 |