ChinHung International, Inc. (KRX:002780)
South Korea
· Delayed Price · Currency is KRW 1,426.00
+71.00 (5.24%)
Last updated: Apr 29, 2026, 2:30 PM KST
ChinHung International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,396.00 | 1,544.00 | 1,383.00 | 1,458.00 | 1,458.00 | 7.60% | 32,479,972 |
| Apr 28, 2026 | 1,400.00 | 1,645.00 | 1,327.00 | 1,355.00 | 1,355.00 | 2.11% | 83,267,804 |
| Apr 27, 2026 | 1,083.00 | 1,327.00 | 1,057.00 | 1,327.00 | 1,327.00 | 29.97% | 37,113,480 |
| Apr 24, 2026 | 1,022.00 | 1,033.00 | 1,010.00 | 1,021.00 | 1,021.00 | -0.29% | 1,457,454 |
| Apr 23, 2026 | 1,075.00 | 1,077.00 | 1,010.00 | 1,024.00 | 1,024.00 | -4.21% | 2,661,596 |
| 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% | 2,040,629 |
| Apr 17, 2026 | 1,077.00 | 1,088.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.86% | 2,561,433 |
| Apr 16, 2026 | 1,069.00 | 1,100.00 | 1,041.00 | 1,073.00 | 1,073.00 | 1.90% | 3,332,135 |
| Apr 15, 2026 | 1,060.00 | 1,077.00 | 1,033.00 | 1,053.00 | 1,053.00 | 0.57% | 2,613,447 |
| Apr 14, 2026 | 1,033.00 | 1,088.00 | 1,021.00 | 1,047.00 | 1,047.00 | 2.65% | 4,367,787 |
| Apr 13, 2026 | 995.00 | 1,021.00 | 980.00 | 1,020.00 | 1,020.00 | 2.00% | 2,203,154 |
| Apr 10, 2026 | 1,020.00 | 1,040.00 | 994.00 | 1,000.00 | 1,000.00 | 0.50% | 2,443,614 |
| Apr 9, 2026 | 1,023.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | -2.74% | 2,417,150 |
| Apr 8, 2026 | 980.00 | 1,070.00 | 966.00 | 1,023.00 | 1,023.00 | 7.57% | 8,383,282 |
| Apr 7, 2026 | 936.00 | 986.00 | 923.00 | 951.00 | 951.00 | 1.71% | 2,477,128 |
| Apr 6, 2026 | 955.00 | 955.00 | 919.00 | 935.00 | 935.00 | -0.74% | 1,179,222 |
| Apr 3, 2026 | 929.00 | 968.00 | 928.00 | 942.00 | 942.00 | 2.28% | 1,613,206 |
| Apr 2, 2026 | 971.00 | 975.00 | 911.00 | 921.00 | 921.00 | -5.05% | 2,265,582 |
| Apr 1, 2026 | 956.00 | 980.00 | 942.00 | 970.00 | 970.00 | 3.52% | 2,290,530 |
| Mar 31, 2026 | 932.00 | 969.00 | 905.00 | 937.00 | 937.00 | - | 1,965,232 |
| 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% | 3,066,985 |
| Mar 26, 2026 | 993.00 | 1,088.00 | 985.00 | 992.00 | 992.00 | - | 8,441,106 |
| Mar 25, 2026 | 1,002.00 | 1,043.00 | 957.00 | 992.00 | 992.00 | 0.40% | 6,572,962 |
| 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% | 13,322,426 |
| Mar 20, 2026 | 1,125.00 | 1,249.00 | 1,018.00 | 1,150.00 | 1,150.00 | 10.05% | 93,890,380 |
| Mar 19, 2026 | 835.00 | 1,045.00 | 834.00 | 1,045.00 | 1,045.00 | 29.98% | 66,075,602 |
| Mar 18, 2026 | 817.00 | 839.00 | 802.00 | 804.00 | 804.00 | -0.12% | 1,263,443 |
| Mar 17, 2026 | 793.00 | 831.00 | 793.00 | 805.00 | 805.00 | 1.51% | 1,295,575 |
| 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% | 641,416 |
| Mar 12, 2026 | 718.00 | 735.00 | 711.00 | 729.00 | 729.00 | 1.53% | 313,571 |
| 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% | 305,696 |
| Mar 9, 2026 | 714.00 | 715.00 | 695.00 | 702.00 | 702.00 | -4.36% | 476,386 |
| Mar 6, 2026 | 712.00 | 735.00 | 712.00 | 734.00 | 734.00 | 1.10% | 600,623 |
| Mar 5, 2026 | 705.00 | 745.00 | 705.00 | 726.00 | 726.00 | 3.71% | 880,338 |
| Mar 4, 2026 | 732.00 | 758.00 | 681.00 | 700.00 | 700.00 | -8.26% | 1,654,239 |
| Mar 3, 2026 | 770.00 | 788.00 | 737.00 | 763.00 | 763.00 | -2.43% | 1,142,846 |
| Feb 27, 2026 | 801.00 | 801.00 | 778.00 | 782.00 | 782.00 | -2.37% | 718,743 |
| Feb 26, 2026 | 832.00 | 840.00 | 796.00 | 801.00 | 801.00 | -3.73% | 1,132,621 |
| Feb 25, 2026 | 836.00 | 841.00 | 813.00 | 832.00 | 832.00 | 0.60% | 1,300,350 |
| Feb 24, 2026 | 839.00 | 839.00 | 810.00 | 827.00 | 827.00 | -0.48% | 910,476 |
| Feb 23, 2026 | 830.00 | 850.00 | 817.00 | 831.00 | 831.00 | 0.85% | 1,179,381 |
| Feb 20, 2026 | 839.00 | 853.00 | 812.00 | 824.00 | 824.00 | -1.79% | 1,781,963 |
| Feb 19, 2026 | 821.00 | 840.00 | 803.00 | 839.00 | 839.00 | 3.20% | 1,609,519 |
| Feb 13, 2026 | 800.00 | 818.00 | 790.00 | 813.00 | 813.00 | 0.49% | 1,065,596 |
| Feb 12, 2026 | 793.00 | 815.00 | 783.00 | 809.00 | 809.00 | 2.53% | 1,505,531 |
| Feb 11, 2026 | 789.00 | 792.00 | 775.00 | 789.00 | 789.00 | 0.25% | 921,170 |
| Feb 10, 2026 | 768.00 | 791.00 | 764.00 | 787.00 | 787.00 | 2.47% | 1,408,061 |
| Feb 9, 2026 | 776.00 | 799.00 | 762.00 | 768.00 | 768.00 | 0.39% | 1,418,616 |
| Feb 6, 2026 | 760.00 | 768.00 | 732.00 | 765.00 | 765.00 | 0.66% | 1,163,694 |
| Feb 5, 2026 | 768.00 | 778.00 | 754.00 | 760.00 | 760.00 | -1.30% | 1,266,770 |
| Feb 4, 2026 | 810.00 | 810.00 | 760.00 | 770.00 | 770.00 | -3.14% | 3,332,687 |
| Feb 3, 2026 | 692.00 | 869.00 | 682.00 | 795.00 | 795.00 | 17.60% | 25,022,870 |
| Feb 2, 2026 | 675.00 | 728.00 | 665.00 | 676.00 | 676.00 | 0.15% | 1,199,747 |
| Jan 30, 2026 | 681.00 | 684.00 | 668.00 | 675.00 | 675.00 | -0.88% | 720,008 |
| Jan 29, 2026 | 683.00 | 683.00 | 663.00 | 681.00 | 681.00 | -0.29% | 685,365 |
| Jan 28, 2026 | 693.00 | 694.00 | 680.00 | 683.00 | 683.00 | -1.87% | 898,093 |
| Jan 27, 2026 | 707.00 | 707.00 | 691.00 | 696.00 | 696.00 | -1.42% | 736,418 |
| Jan 26, 2026 | 730.00 | 730.00 | 705.00 | 706.00 | 706.00 | -2.35% | 771,333 |
| Jan 23, 2026 | 711.00 | 737.00 | 711.00 | 723.00 | 723.00 | 0.98% | 571,242 |
| Jan 22, 2026 | 724.00 | 726.00 | 708.00 | 716.00 | 716.00 | -0.97% | 347,505 |
| Jan 21, 2026 | 723.00 | 732.00 | 696.00 | 723.00 | 723.00 | - | 478,345 |
| Jan 20, 2026 | 708.00 | 730.00 | 695.00 | 723.00 | 723.00 | 2.70% | 618,860 |
| Jan 19, 2026 | 691.00 | 705.00 | 686.00 | 704.00 | 704.00 | 1.44% | 481,092 |
| Jan 16, 2026 | 698.00 | 699.00 | 685.00 | 694.00 | 694.00 | -0.43% | 719,611 |
| Jan 15, 2026 | 705.00 | 706.00 | 693.00 | 697.00 | 697.00 | -1.55% | 346,900 |
| Jan 14, 2026 | 705.00 | 711.00 | 698.00 | 708.00 | 708.00 | 1.00% | 434,457 |
| Jan 13, 2026 | 701.00 | 703.00 | 693.00 | 701.00 | 701.00 | 0.14% | 252,244 |
| Jan 12, 2026 | 696.00 | 703.00 | 691.00 | 700.00 | 700.00 | 0.57% | 277,215 |
| Jan 9, 2026 | 699.00 | 702.00 | 689.00 | 696.00 | 696.00 | -0.14% | 296,786 |
| Jan 8, 2026 | 715.00 | 715.00 | 685.00 | 697.00 | 697.00 | -1.41% | 503,935 |
| Jan 7, 2026 | 729.00 | 729.00 | 705.00 | 707.00 | 707.00 | -3.02% | 711,951 |
| Jan 6, 2026 | 724.00 | 731.00 | 717.00 | 729.00 | 729.00 | -0.14% | 431,866 |
| Jan 5, 2026 | 728.00 | 733.00 | 725.00 | 730.00 | 730.00 | -0.54% | 321,754 |
| Jan 2, 2026 | 738.00 | 749.00 | 725.00 | 734.00 | 734.00 | -1.34% | 399,887 |
| Dec 30, 2025 | 730.00 | 767.00 | 723.00 | 744.00 | 744.00 | 1.09% | 863,478 |
| Dec 29, 2025 | 733.00 | 736.00 | 720.00 | 736.00 | 736.00 | 0.55% | 239,655 |
| Dec 26, 2025 | 744.00 | 744.00 | 716.00 | 732.00 | 732.00 | -2.14% | 538,714 |
| Dec 24, 2025 | 753.00 | 753.00 | 731.00 | 748.00 | 748.00 | -1.19% | 430,638 |
| Dec 23, 2025 | 767.00 | 767.00 | 744.00 | 757.00 | 757.00 | -1.30% | 614,394 |
| Dec 22, 2025 | 755.00 | 778.00 | 754.00 | 767.00 | 767.00 | 1.05% | 824,149 |
| Dec 19, 2025 | 753.00 | 772.00 | 740.00 | 759.00 | 759.00 | 0.93% | 659,344 |
| Dec 18, 2025 | 750.00 | 759.00 | 714.00 | 752.00 | 752.00 | -0.79% | 1,165,945 |
| Dec 17, 2025 | 743.00 | 774.00 | 729.00 | 758.00 | 758.00 | 2.16% | 1,793,651 |
| Dec 16, 2025 | 729.00 | 766.00 | 713.00 | 742.00 | 742.00 | 1.78% | 2,088,117 |
| Dec 15, 2025 | 729.00 | 773.00 | 709.00 | 729.00 | 729.00 | - | 2,556,336 |
| Dec 12, 2025 | 673.00 | 788.00 | 673.00 | 729.00 | 729.00 | 8.32% | 8,364,941 |
| Dec 11, 2025 | 665.00 | 692.00 | 662.00 | 673.00 | 673.00 | 1.82% | 1,166,916 |
| Dec 10, 2025 | 668.00 | 673.00 | 657.00 | 661.00 | 661.00 | -1.78% | 383,960 |
| Dec 9, 2025 | 681.00 | 682.00 | 665.00 | 673.00 | 673.00 | -1.61% | 404,757 |
| Dec 8, 2025 | 702.00 | 703.00 | 680.00 | 684.00 | 684.00 | -2.29% | 888,124 |
| Dec 5, 2025 | 668.00 | 737.00 | 666.00 | 700.00 | 700.00 | 4.79% | 5,083,866 |
| Dec 4, 2025 | 658.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.06% | 428,584 |
| Dec 3, 2025 | 649.00 | 662.00 | 646.00 | 661.00 | 661.00 | 1.85% | 443,450 |
| Dec 2, 2025 | 647.00 | 651.00 | 641.00 | 649.00 | 649.00 | 0.31% | 117,557 |