ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 1,085.00
+7.00 (0.65%)
May 21, 2026, 3:30 PM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,362.00 | 1,417.00 | 1,300.00 | 1,338.00 | 1,338.00 | -1.62% | 8,114,672 |
| May 4, 2026 | 1,396.00 | 1,495.00 | 1,348.00 | 1,360.00 | 1,360.00 | -1.95% | 7,943,957 |
| Apr 30, 2026 | 1,495.00 | 1,498.00 | 1,350.00 | 1,387.00 | 1,387.00 | -4.87% | 8,371,755 |
| Apr 29, 2026 | 1,396.00 | 1,544.00 | 1,383.00 | 1,458.00 | 1,458.00 | 7.60% | 32,606,260 |
| Apr 28, 2026 | 1,400.00 | 1,645.00 | 1,327.00 | 1,355.00 | 1,355.00 | 2.11% | 83,587,030 |
| Apr 27, 2026 | 1,083.00 | 1,327.00 | 1,057.00 | 1,327.00 | 1,327.00 | 29.97% | 37,563,120 |
| Apr 24, 2026 | 1,022.00 | 1,033.00 | 1,010.00 | 1,021.00 | 1,021.00 | -0.29% | 1,484,433 |
| Apr 23, 2026 | 1,075.00 | 1,077.00 | 1,010.00 | 1,024.00 | 1,024.00 | -4.21% | 2,668,772 |
| 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% | 2,041,861 |
| Apr 17, 2026 | 1,077.00 | 1,088.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.86% | 2,580,099 |
| Apr 16, 2026 | 1,069.00 | 1,100.00 | 1,041.00 | 1,073.00 | 1,073.00 | 1.90% | 3,359,755 |
| Apr 15, 2026 | 1,060.00 | 1,077.00 | 1,033.00 | 1,053.00 | 1,053.00 | 0.57% | 2,630,013 |
| Apr 14, 2026 | 1,033.00 | 1,088.00 | 1,021.00 | 1,047.00 | 1,047.00 | 2.65% | 4,413,527 |
| Apr 13, 2026 | 995.00 | 1,021.00 | 980.00 | 1,020.00 | 1,020.00 | 2.00% | 2,228,156 |
| Apr 10, 2026 | 1,020.00 | 1,040.00 | 994.00 | 1,000.00 | 1,000.00 | 0.50% | 2,464,376 |
| Apr 9, 2026 | 1,023.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | -2.74% | 2,418,924 |
| Apr 8, 2026 | 980.00 | 1,070.00 | 966.00 | 1,023.00 | 1,023.00 | 7.57% | 8,451,914 |
| Apr 7, 2026 | 936.00 | 986.00 | 923.00 | 951.00 | 951.00 | 1.71% | 2,481,442 |
| Apr 6, 2026 | 955.00 | 955.00 | 919.00 | 935.00 | 935.00 | -0.74% | 1,199,636 |
| Apr 3, 2026 | 929.00 | 968.00 | 928.00 | 942.00 | 942.00 | 2.28% | 1,620,731 |
| Apr 2, 2026 | 971.00 | 975.00 | 911.00 | 921.00 | 921.00 | -5.05% | 2,281,963 |
| Apr 1, 2026 | 956.00 | 980.00 | 942.00 | 970.00 | 970.00 | 3.52% | 2,300,889 |
| Mar 31, 2026 | 932.00 | 969.00 | 905.00 | 937.00 | 937.00 | - | 1,970,690 |
| 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% | 3,091,787 |
| Mar 26, 2026 | 993.00 | 1,088.00 | 985.00 | 992.00 | 992.00 | - | 8,451,305 |
| Mar 25, 2026 | 1,002.00 | 1,043.00 | 957.00 | 992.00 | 992.00 | 0.40% | 6,599,209 |
| 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% | 13,396,010 |
| Mar 20, 2026 | 1,125.00 | 1,249.00 | 1,018.00 | 1,150.00 | 1,150.00 | 10.05% | 94,107,860 |
| Mar 19, 2026 | 835.00 | 1,045.00 | 834.00 | 1,045.00 | 1,045.00 | 29.98% | 66,098,490 |
| Mar 18, 2026 | 817.00 | 839.00 | 802.00 | 804.00 | 804.00 | -0.12% | 1,268,088 |
| Mar 17, 2026 | 793.00 | 831.00 | 793.00 | 805.00 | 805.00 | 1.51% | 1,298,300 |
| 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% | 641,479 |
| Mar 12, 2026 | 718.00 | 735.00 | 711.00 | 729.00 | 729.00 | 1.53% | 313,734 |
| 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% | 306,493 |