ChinHung International, Inc. (KRX:002780)
South Korea · Delayed Price · Currency is KRW 6,770.00
+30.00 (0.45%)
At close: Sep 28, 2026
ChinHung International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6,750.00 | 6,820.00 | 6,630.00 | 6,760.00 | 6,760.00 | 0.30% | 24,959 |
| Sep 23, 2026 | 6,770.00 | 6,800.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.15% | 35,950 |
| Sep 22, 2026 | 6,830.00 | 6,860.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.03% | 42,469 |
| Sep 21, 2026 | 6,960.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.45% | 50,403 |
| Sep 18, 2026 | 6,990.00 | 7,100.00 | 6,860.00 | 6,920.00 | 6,920.00 | -0.86% | 60,850 |
| Sep 17, 2026 | 6,890.00 | 7,040.00 | 6,820.00 | 6,980.00 | 6,980.00 | 1.31% | 39,933 |
| Sep 16, 2026 | 6,890.00 | 7,050.00 | 6,830.00 | 6,890.00 | 6,890.00 | 0.29% | 47,656 |
| Sep 15, 2026 | 6,750.00 | 6,920.00 | 6,750.00 | 6,870.00 | 6,870.00 | -0.72% | 66,746 |
| Sep 14, 2026 | 7,150.00 | 7,200.00 | 6,810.00 | 6,920.00 | 6,920.00 | -3.89% | 85,231 |
| Sep 11, 2026 | 7,320.00 | 7,700.00 | 7,140.00 | 7,200.00 | 7,200.00 | -1.77% | 201,858 |
| Sep 10, 2026 | 7,260.00 | 7,400.00 | 7,020.00 | 7,330.00 | 7,330.00 | 0.96% | 88,389 |
| Sep 9, 2026 | 7,050.00 | 7,750.00 | 7,030.00 | 7,260.00 | 7,260.00 | 3.13% | 218,937 |
| Sep 8, 2026 | 7,650.00 | 7,790.00 | 7,030.00 | 7,040.00 | 7,040.00 | -7.00% | 271,672 |
| Sep 7, 2026 | 8,340.00 | 8,480.00 | 7,520.00 | 7,570.00 | 7,570.00 | -3.20% | 265,221 |
| Aug 13, 2026 | 8,310.00 | 8,550.00 | 7,800.00 | 7,820.00 | 7,820.00 | -4.28% | 245,936 |
| Aug 12, 2026 | 8,300.00 | 8,350.00 | 8,100.00 | 8,170.00 | 8,170.00 | -1.21% | 155,756 |
| Aug 11, 2026 | 8,040.00 | 8,550.00 | 8,000.00 | 8,270.00 | 8,270.00 | 2.61% | 228,553 |
| Aug 10, 2026 | 7,890.00 | 8,140.00 | 7,890.00 | 8,060.00 | 8,060.00 | 2.28% | 120,458 |
| Aug 7, 2026 | 8,090.00 | 8,120.00 | 7,670.00 | 7,880.00 | 7,880.00 | -1.50% | 93,915 |
| Aug 6, 2026 | 8,100.00 | 8,250.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.50% | 102,221 |
| Aug 5, 2026 | 7,950.00 | 8,150.00 | 7,950.00 | 8,040.00 | 8,040.00 | 1.77% | 129,265 |
| Aug 4, 2026 | 7,570.00 | 7,970.00 | 7,570.00 | 7,900.00 | 7,900.00 | 4.36% | 142,440 |
| Aug 3, 2026 | 7,830.00 | 8,040.00 | 7,560.00 | 7,570.00 | 7,570.00 | -3.20% | 114,773 |
| Jul 31, 2026 | 7,670.00 | 7,860.00 | 7,460.00 | 7,820.00 | 7,820.00 | 4.27% | 141,774 |
| Jul 30, 2026 | 7,350.00 | 7,930.00 | 7,210.00 | 7,500.00 | 7,500.00 | 4.90% | 189,748 |
| Jul 29, 2026 | 7,400.00 | 7,570.00 | 7,080.00 | 7,150.00 | 7,150.00 | -4.28% | 247,700 |
| Jul 28, 2026 | 7,630.00 | 8,500.00 | 7,400.00 | 7,470.00 | 7,470.00 | -2.61% | 592,823 |
| Jul 27, 2026 | 7,890.00 | 7,930.00 | 7,560.00 | 7,670.00 | 7,670.00 | -0.90% | 107,819 |
| Jul 24, 2026 | 8,070.00 | 8,170.00 | 7,700.00 | 7,740.00 | 7,740.00 | -4.80% | 176,120 |
| Jul 23, 2026 | 7,660.00 | 8,140.00 | 7,600.00 | 8,130.00 | 8,130.00 | 6.27% | 168,735 |
| Jul 22, 2026 | 7,800.00 | 8,150.00 | 7,620.00 | 7,650.00 | 7,650.00 | 1.73% | 150,279 |
| Jul 21, 2026 | 7,450.00 | 7,550.00 | 7,330.00 | 7,520.00 | 7,520.00 | 1.08% | 123,068 |
| Jul 20, 2026 | 7,640.00 | 7,720.00 | 7,390.00 | 7,440.00 | 7,440.00 | -2.62% | 131,968 |
| Jul 16, 2026 | 7,860.00 | 7,940.00 | 7,610.00 | 7,640.00 | 7,640.00 | -4.38% | 156,558 |
| Jul 15, 2026 | 8,120.00 | 8,270.00 | 7,890.00 | 7,990.00 | 7,990.00 | -0.37% | 199,162 |
| Jul 14, 2026 | 8,030.00 | 8,410.00 | 7,530.00 | 8,020.00 | 8,020.00 | -0.12% | 431,733 |
| Jul 13, 2026 | 8,900.00 | 8,930.00 | 7,980.00 | 8,030.00 | 8,030.00 | -7.17% | 420,967 |
| Jul 10, 2026 | 8,320.00 | 9,010.00 | 8,320.00 | 8,650.00 | 8,650.00 | 4.09% | 588,592 |
| Jul 9, 2026 | 8,820.00 | 9,190.00 | 8,180.00 | 8,310.00 | 8,310.00 | -6.73% | 677,470 |
| Jul 8, 2026 | 9,340.00 | 10,420.00 | 8,700.00 | 8,910.00 | 8,910.00 | -5.61% | 2,417,979 |
| Jul 7, 2026 | 10,720.00 | 10,740.00 | 9,210.00 | 9,440.00 | 9,440.00 | -11.78% | 1,632,779 |
| Jul 6, 2026 | 10,190.00 | 12,160.00 | 9,820.00 | 10,700.00 | 10,700.00 | 14.32% | 4,167,178 |
| Jul 3, 2026 | 12,310.00 | 14,420.00 | 9,000.00 | 9,360.00 | 9,360.00 | -18.04% | 7,420,657 |
| Jul 2, 2026 | 9,000.00 | 11,420.00 | 8,600.00 | 11,420.00 | 11,420.00 | 29.92% | 791,022 |
| Jul 1, 2026 | 7,870.00 | 9,430.00 | 7,740.00 | 8,790.00 | 8,790.00 | 11.69% | 499,121 |
| Jun 30, 2026 | 7,800.00 | 7,970.00 | 7,660.00 | 7,870.00 | 7,870.00 | 0.77% | 113,554 |
| Jun 29, 2026 | 7,010.00 | 7,840.00 | 7,010.00 | 7,810.00 | 7,810.00 | 8.47% | 127,708 |
| Jun 26, 2026 | 7,220.00 | 7,320.00 | 6,910.00 | 7,200.00 | 7,200.00 | -1.77% | 253,530 |
| Jun 25, 2026 | 7,860.00 | 7,880.00 | 7,200.00 | 7,330.00 | 7,330.00 | -5.17% | 257,819 |
| Jun 24, 2026 | 7,610.00 | 7,990.00 | 7,580.00 | 7,730.00 | 7,730.00 | -2.03% | 152,933 |