ChinHung International, Inc. (KRX:002787)
South Korea · Delayed Price · Currency is KRW 8,090.00
-980.00 (-10.80%)
Oct 20, 2026, 7:47 AM KST
KRX:002787 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | - | 1,894 |
| Oct 16, 2026 | 9,000.00 | 9,000.00 | 8,090.00 | 8,090.00 | 8,090.00 | -10.80% | 1,894 |
| Oct 15, 2026 | 9,590.00 | 9,590.00 | 8,020.00 | 9,070.00 | 9,070.00 | 7.59% | 921 |
| Oct 14, 2026 | 8,420.00 | 9,580.00 | 8,420.00 | 8,430.00 | 8,430.00 | 0.12% | 1,700 |
| Oct 13, 2026 | 8,900.00 | 8,900.00 | 8,100.00 | 8,420.00 | 8,420.00 | -5.82% | 1,232 |
| Oct 12, 2026 | 9,620.00 | 9,620.00 | 8,940.00 | 8,940.00 | 8,940.00 | -10.33% | 890 |
| Oct 8, 2026 | 10,350.00 | 10,350.00 | 9,360.00 | 9,970.00 | 9,970.00 | 0.40% | 1,154 |
| Oct 7, 2026 | 8,790.00 | 10,300.00 | 8,660.00 | 9,930.00 | 9,930.00 | 10.33% | 955 |
| Oct 6, 2026 | 9,820.00 | 9,820.00 | 9,000.00 | 9,000.00 | 9,000.00 | -8.35% | 3,055 |
| Oct 2, 2026 | 10,750.00 | 10,750.00 | 9,820.00 | 9,820.00 | 9,820.00 | -8.99% | 1,449 |
| Oct 1, 2026 | 10,930.00 | 11,110.00 | 10,660.00 | 10,790.00 | 10,790.00 | -8.71% | 1,236 |
| Sep 30, 2026 | 11,840.00 | 11,920.00 | 11,500.00 | 11,820.00 | 11,820.00 | -6.34% | 1,386 |
| Sep 29, 2026 | 12,890.00 | 12,900.00 | 12,120.00 | 12,620.00 | 12,620.00 | 68.04% | 1,185 |
| Sep 28, 2026 | 13,500.00 | 13,500.00 | 12,250.00 | 12,510.00 | 7,510.00 | -6.43% | 1,072 |
| Sep 23, 2026 | 14,120.00 | 14,120.00 | 13,310.00 | 13,370.00 | 8,026.27 | -5.31% | 1,066 |
| Sep 22, 2026 | 14,050.00 | 14,450.00 | 14,050.00 | 14,120.00 | 8,476.51 | -3.55% | 1,357 |
| Sep 21, 2026 | 16,700.00 | 16,700.00 | 14,020.00 | 14,640.00 | 8,788.68 | -12.39% | 2,844 |
| Sep 18, 2026 | 16,900.00 | 17,560.00 | 16,710.00 | 16,710.00 | 10,031.34 | -6.18% | 3,306 |
| Sep 17, 2026 | 15,610.00 | 17,810.00 | 15,610.00 | 17,810.00 | 10,691.69 | 0.06% | 7,529 |
| Sep 16, 2026 | 23,800.00 | 24,000.00 | 17,800.00 | 17,800.00 | 10,685.69 | -29.92% | 7,871 |
| Sep 15, 2026 | 25,900.00 | 25,900.00 | 24,500.00 | 25,400.00 | 15,248.12 | -1.93% | 439 |
| Sep 14, 2026 | 24,850.00 | 26,800.00 | 24,850.00 | 25,900.00 | 15,548.28 | 4.44% | 987 |
| Sep 11, 2026 | 25,050.00 | 28,750.00 | 24,000.00 | 24,800.00 | 14,887.93 | 11.96% | 5,704 |
| Sep 10, 2026 | 29,000.00 | 29,550.00 | 22,150.00 | 22,150.00 | 13,297.08 | -23.62% | 946 |
| Sep 9, 2026 | 29,600.00 | 30,000.00 | 27,600.00 | 29,000.00 | 17,409.27 | 7.41% | 884 |
| Sep 8, 2026 | 27,200.00 | 29,800.00 | 25,100.00 | 27,000.00 | 16,208.63 | -3.57% | 499 |
| Sep 7, 2026 | 33,850.00 | 33,850.00 | 27,700.00 | 28,000.00 | 16,808.95 | -3.28% | 588 |
| Aug 13, 2026 | 26,800.00 | 28,950.00 | 26,800.00 | 28,950.00 | 17,379.26 | 4.51% | 395 |
| Aug 12, 2026 | 28,750.00 | 31,000.00 | 27,700.00 | 27,700.00 | 16,628.86 | -0.72% | 663 |
| Aug 11, 2026 | 27,500.00 | 29,000.00 | 27,500.00 | 27,900.00 | 16,748.92 | -4.94% | 1,228 |
| Aug 7, 2026 | 29,500.00 | 30,250.00 | 28,950.00 | 29,350.00 | 17,619.38 | -2.00% | 485 |
| Aug 6, 2026 | 29,850.00 | 30,500.00 | 29,850.00 | 29,950.00 | 17,979.58 | -0.99% | 2,736 |
| Aug 5, 2026 | 29,900.00 | 30,950.00 | 29,900.00 | 30,250.00 | 18,159.67 | -0.49% | 1,337 |
| Aug 4, 2026 | 30,100.00 | 30,800.00 | 30,100.00 | 30,400.00 | 18,249.72 | -1.94% | 1,821 |
| Aug 3, 2026 | 34,000.00 | 34,000.00 | 30,900.00 | 31,000.00 | 18,609.91 | -1.12% | 1,937 |
| Jul 31, 2026 | 30,900.00 | 32,950.00 | 30,900.00 | 31,350.00 | 18,820.02 | -5.00% | 2,518 |
| Jul 30, 2026 | 28,600.00 | 33,000.00 | 28,600.00 | 33,000.00 | 19,810.55 | 9.63% | 2,977 |
| Jul 29, 2026 | 34,500.00 | 34,500.00 | 29,200.00 | 30,100.00 | 18,069.62 | -23.70% | 8,906 |
| Jul 28, 2026 | 34,500.00 | 39,450.00 | 34,500.00 | 39,450.00 | 23,682.61 | 29.98% | 3,994 |
| Jul 27, 2026 | 30,300.00 | 32,900.00 | 30,300.00 | 30,350.00 | 18,219.70 | -20.03% | 4,960 |
| Jul 24, 2026 | 29,300.00 | 37,950.00 | 29,150.00 | 37,950.00 | 22,782.13 | 29.97% | 6,562 |
| Jul 23, 2026 | 27,000.00 | 29,500.00 | 27,000.00 | 29,200.00 | 17,529.34 | 8.15% | 3,832 |
| Jul 22, 2026 | 27,350.00 | 27,350.00 | 25,850.00 | 27,000.00 | 16,208.63 | 5.26% | 278 |
| Jul 21, 2026 | 26,450.00 | 27,000.00 | 25,600.00 | 25,650.00 | 15,398.20 | -4.82% | 491 |
| Jul 20, 2026 | 28,700.00 | 28,700.00 | 26,550.00 | 26,950.00 | 16,178.62 | -5.60% | 270 |
| Jul 16, 2026 | 30,000.00 | 30,000.00 | 28,550.00 | 28,550.00 | 17,139.13 | -4.83% | 337 |
| Jul 15, 2026 | 30,500.00 | 30,500.00 | 29,500.00 | 30,000.00 | 18,009.59 | - | 686 |
| Jul 14, 2026 | 33,050.00 | 33,050.00 | 29,800.00 | 30,000.00 | 18,009.59 | -9.23% | 1,853 |
| Jul 13, 2026 | 34,500.00 | 34,550.00 | 33,000.00 | 33,050.00 | 19,840.57 | -7.16% | 617 |
| Jul 10, 2026 | 36,000.00 | 36,500.00 | 34,000.00 | 35,600.00 | 21,371.38 | -3.00% | 1,930 |