ChinHung International, Inc. (KRX:002780)
South Korea
· Delayed Price · Currency is KRW 700.00
+32.00 (4.79%)
At close: Dec 5, 2025
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 668.00 | 737.00 | 666.00 | 700.00 | 700.00 | 4.79% | 5,063,423 |
| Dec 4, 2025 | 658.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.06% | 428,075 |
| Dec 3, 2025 | 649.00 | 662.00 | 646.00 | 661.00 | 661.00 | 1.85% | 442,386 |
| Dec 2, 2025 | 647.00 | 651.00 | 641.00 | 649.00 | 649.00 | 0.31% | 117,409 |
| Dec 1, 2025 | 648.00 | 651.00 | 642.00 | 647.00 | 647.00 | 0.31% | 175,732 |
| Nov 28, 2025 | 645.00 | 648.00 | 640.00 | 645.00 | 645.00 | 0.16% | 142,438 |
| Nov 27, 2025 | 645.00 | 648.00 | 638.00 | 644.00 | 644.00 | -0.16% | 144,857 |
| Nov 26, 2025 | 642.00 | 649.00 | 638.00 | 645.00 | 645.00 | 0.47% | 214,091 |
| Nov 25, 2025 | 649.00 | 651.00 | 631.00 | 642.00 | 642.00 | -0.93% | 261,247 |
| Nov 24, 2025 | 650.00 | 654.00 | 640.00 | 648.00 | 648.00 | 0.15% | 119,595 |
| Nov 21, 2025 | 652.00 | 652.00 | 630.00 | 647.00 | 647.00 | -0.77% | 208,429 |
| Nov 20, 2025 | 646.00 | 653.00 | 642.00 | 652.00 | 652.00 | 1.24% | 263,154 |
| Nov 19, 2025 | 638.00 | 646.00 | 631.00 | 644.00 | 644.00 | - | 239,099 |
| Nov 18, 2025 | 645.00 | 651.00 | 634.00 | 644.00 | 644.00 | -1.08% | 251,999 |
| Nov 17, 2025 | 652.00 | 652.00 | 642.00 | 651.00 | 651.00 | 0.31% | 222,618 |
| Nov 14, 2025 | 655.00 | 658.00 | 644.00 | 649.00 | 649.00 | -0.92% | 351,629 |
| Nov 13, 2025 | 642.00 | 657.00 | 642.00 | 655.00 | 655.00 | 1.71% | 359,823 |
| Nov 12, 2025 | 640.00 | 645.00 | 635.00 | 644.00 | 644.00 | 0.63% | 212,407 |
| Nov 11, 2025 | 642.00 | 655.00 | 629.00 | 640.00 | 640.00 | -0.93% | 526,501 |
| Nov 10, 2025 | 621.00 | 648.00 | 621.00 | 646.00 | 646.00 | 2.38% | 513,508 |
| Nov 7, 2025 | 647.00 | 648.00 | 623.00 | 631.00 | 631.00 | -3.07% | 644,648 |
| Nov 6, 2025 | 655.00 | 659.00 | 647.00 | 651.00 | 651.00 | -0.76% | 317,439 |
| Nov 5, 2025 | 663.00 | 663.00 | 645.00 | 656.00 | 656.00 | -1.50% | 445,772 |
| Nov 4, 2025 | 665.00 | 670.00 | 656.00 | 666.00 | 666.00 | -0.30% | 657,004 |
| Nov 3, 2025 | 692.00 | 692.00 | 668.00 | 668.00 | 668.00 | -3.47% | 1,040,377 |
| Oct 31, 2025 | 692.00 | 696.00 | 691.00 | 692.00 | 692.00 | -0.57% | 309,085 |
| Oct 30, 2025 | 698.00 | 700.00 | 693.00 | 696.00 | 696.00 | -0.43% | 526,649 |
| Oct 29, 2025 | 698.00 | 701.00 | 697.00 | 699.00 | 699.00 | 0.14% | 420,491 |
| Oct 28, 2025 | 699.00 | 713.00 | 697.00 | 698.00 | 698.00 | - | 450,055 |
| Oct 27, 2025 | 699.00 | 702.00 | 697.00 | 698.00 | 698.00 | -0.43% | 344,229 |
| Oct 24, 2025 | 702.00 | 703.00 | 696.00 | 701.00 | 701.00 | -0.14% | 507,142 |
| Oct 23, 2025 | 702.00 | 703.00 | 699.00 | 702.00 | 702.00 | - | 191,901 |
| Oct 22, 2025 | 701.00 | 703.00 | 699.00 | 702.00 | 702.00 | -0.28% | 284,195 |
| Oct 21, 2025 | 706.00 | 708.00 | 700.00 | 704.00 | 704.00 | -0.14% | 336,931 |
| Oct 20, 2025 | 710.00 | 710.00 | 703.00 | 705.00 | 705.00 | -0.70% | 446,109 |
| Oct 17, 2025 | 712.00 | 713.00 | 703.00 | 710.00 | 710.00 | -0.42% | 283,938 |
| Oct 16, 2025 | 716.00 | 716.00 | 708.00 | 713.00 | 713.00 | -0.14% | 284,118 |
| Oct 15, 2025 | 715.00 | 716.00 | 708.00 | 714.00 | 714.00 | -0.14% | 134,358 |
| Oct 14, 2025 | 715.00 | 720.00 | 707.00 | 715.00 | 715.00 | -0.42% | 413,099 |
| Oct 13, 2025 | 724.00 | 724.00 | 710.00 | 718.00 | 718.00 | -0.42% | 239,287 |
| Oct 10, 2025 | 729.00 | 729.00 | 717.00 | 721.00 | 721.00 | -0.69% | 237,821 |
| Oct 2, 2025 | 720.00 | 729.00 | 717.00 | 726.00 | 726.00 | 0.28% | 205,626 |
| Oct 1, 2025 | 726.00 | 727.00 | 717.00 | 724.00 | 724.00 | -0.28% | 107,291 |
| Sep 30, 2025 | 719.00 | 731.00 | 718.00 | 726.00 | 726.00 | 1.11% | 600,978 |
| Sep 29, 2025 | 713.00 | 725.00 | 713.00 | 718.00 | 718.00 | 0.14% | 130,633 |
| Sep 26, 2025 | 720.00 | 735.00 | 711.00 | 717.00 | 717.00 | - | 471,518 |
| Sep 25, 2025 | 723.00 | 737.00 | 714.00 | 717.00 | 717.00 | -0.83% | 147,669 |
| Sep 24, 2025 | 726.00 | 727.00 | 713.00 | 723.00 | 723.00 | -0.14% | 215,852 |
| Sep 23, 2025 | 729.00 | 730.00 | 723.00 | 724.00 | 724.00 | -0.69% | 83,257 |
| Sep 22, 2025 | 731.00 | 733.00 | 725.00 | 729.00 | 729.00 | -0.14% | 120,096 |
| Sep 19, 2025 | 731.00 | 733.00 | 727.00 | 730.00 | 730.00 | -0.14% | 65,975 |
| Sep 18, 2025 | 731.00 | 734.00 | 728.00 | 731.00 | 731.00 | - | 122,319 |
| Sep 17, 2025 | 733.00 | 734.00 | 726.00 | 731.00 | 731.00 | -0.14% | 116,170 |
| Sep 16, 2025 | 733.00 | 735.00 | 729.00 | 732.00 | 732.00 | -0.41% | 117,322 |
| Sep 15, 2025 | 732.00 | 739.00 | 727.00 | 735.00 | 735.00 | - | 201,855 |
| Sep 12, 2025 | 736.00 | 737.00 | 727.00 | 735.00 | 735.00 | 0.55% | 173,858 |
| Sep 11, 2025 | 731.00 | 734.00 | 729.00 | 731.00 | 731.00 | 0.27% | 81,032 |
| Sep 10, 2025 | 730.00 | 734.00 | 721.00 | 729.00 | 729.00 | -0.27% | 212,645 |
| Sep 9, 2025 | 729.00 | 735.00 | 726.00 | 731.00 | 731.00 | -0.41% | 150,093 |
| Sep 8, 2025 | 723.00 | 750.00 | 719.00 | 734.00 | 734.00 | 2.23% | 704,247 |
| Sep 5, 2025 | 717.00 | 724.00 | 716.00 | 718.00 | 718.00 | -0.14% | 199,063 |
| Sep 4, 2025 | 715.00 | 720.00 | 714.00 | 719.00 | 719.00 | 0.56% | 97,992 |
| Sep 3, 2025 | 711.00 | 715.00 | 709.00 | 715.00 | 715.00 | 0.42% | 88,244 |
| Sep 2, 2025 | 713.00 | 714.00 | 707.00 | 712.00 | 712.00 | 0.14% | 71,368 |
| Sep 1, 2025 | 717.00 | 724.00 | 711.00 | 711.00 | 711.00 | -0.97% | 189,775 |
| Aug 29, 2025 | 720.00 | 724.00 | 712.00 | 718.00 | 718.00 | -0.14% | 132,333 |
| Aug 28, 2025 | 720.00 | 724.00 | 714.00 | 719.00 | 719.00 | -0.14% | 110,514 |
| Aug 27, 2025 | 727.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.96% | 145,214 |
| Aug 26, 2025 | 737.00 | 740.00 | 725.00 | 727.00 | 727.00 | -1.49% | 397,136 |
| Aug 25, 2025 | 744.00 | 746.00 | 734.00 | 738.00 | 738.00 | -0.54% | 219,247 |
| Aug 22, 2025 | 740.00 | 746.00 | 739.00 | 742.00 | 742.00 | - | 118,397 |
| Aug 21, 2025 | 734.00 | 747.00 | 734.00 | 742.00 | 742.00 | 0.54% | 156,447 |
| Aug 20, 2025 | 741.00 | 745.00 | 726.00 | 738.00 | 738.00 | -0.81% | 350,568 |
| Aug 19, 2025 | 744.00 | 751.00 | 735.00 | 744.00 | 744.00 | -0.67% | 248,574 |
| Aug 18, 2025 | 765.00 | 767.00 | 745.00 | 749.00 | 749.00 | -2.09% | 391,379 |
| Aug 14, 2025 | 768.00 | 776.00 | 762.00 | 765.00 | 765.00 | - | 295,276 |
| Aug 13, 2025 | 769.00 | 776.00 | 758.00 | 765.00 | 765.00 | -0.52% | 373,338 |
| Aug 12, 2025 | 767.00 | 776.00 | 760.00 | 769.00 | 769.00 | 0.26% | 430,495 |
| Aug 11, 2025 | 751.00 | 770.00 | 740.00 | 767.00 | 767.00 | 2.40% | 420,677 |
| Aug 8, 2025 | 742.00 | 750.00 | 739.00 | 749.00 | 749.00 | 1.08% | 159,865 |
| Aug 7, 2025 | 741.00 | 742.00 | 733.00 | 741.00 | 741.00 | 0.14% | 149,777 |
| Aug 6, 2025 | 730.00 | 740.00 | 729.00 | 740.00 | 740.00 | 0.68% | 131,530 |
| Aug 5, 2025 | 733.00 | 743.00 | 723.00 | 735.00 | 735.00 | -0.27% | 354,838 |
| Aug 4, 2025 | 733.00 | 737.00 | 727.00 | 737.00 | 737.00 | 0.55% | 175,549 |
| Aug 1, 2025 | 753.00 | 754.00 | 733.00 | 733.00 | 733.00 | -2.66% | 298,060 |
| Jul 31, 2025 | 747.00 | 757.00 | 747.00 | 753.00 | 753.00 | 0.67% | 210,486 |
| Jul 30, 2025 | 749.00 | 759.00 | 748.00 | 748.00 | 748.00 | -0.40% | 147,939 |
| Jul 29, 2025 | 750.00 | 754.00 | 748.00 | 751.00 | 751.00 | -0.40% | 105,249 |
| Jul 28, 2025 | 752.00 | 757.00 | 748.00 | 754.00 | 754.00 | - | 216,983 |
| Jul 25, 2025 | 760.00 | 760.00 | 753.00 | 754.00 | 754.00 | -0.79% | 230,963 |
| Jul 24, 2025 | 762.00 | 770.00 | 756.00 | 760.00 | 760.00 | - | 206,745 |
| Jul 23, 2025 | 763.00 | 764.00 | 756.00 | 760.00 | 760.00 | -0.13% | 232,038 |
| Jul 22, 2025 | 770.00 | 772.00 | 758.00 | 761.00 | 761.00 | -0.91% | 328,454 |
| Jul 21, 2025 | 776.00 | 777.00 | 767.00 | 768.00 | 768.00 | -1.16% | 352,577 |
| Jul 18, 2025 | 778.00 | 779.00 | 771.00 | 777.00 | 777.00 | -0.13% | 184,396 |
| Jul 17, 2025 | 778.00 | 779.00 | 772.00 | 778.00 | 778.00 | - | 222,407 |
| Jul 16, 2025 | 777.00 | 783.00 | 775.00 | 778.00 | 778.00 | -0.51% | 127,667 |
| Jul 15, 2025 | 780.00 | 785.00 | 776.00 | 782.00 | 782.00 | -0.13% | 132,734 |
| Jul 14, 2025 | 784.00 | 789.00 | 780.00 | 783.00 | 783.00 | -0.38% | 173,285 |
| Jul 11, 2025 | 784.00 | 791.00 | 782.00 | 786.00 | 786.00 | 0.26% | 138,953 |