UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.69 +0.31 (+0.40%) GOLD FUTURES
2,322.20 -2.00 (-0.09%) DOW
38,959.52 +75.26 (+0.19%) Bitcoin GBP
50,085.23 -663.89 (-1.31%)
ChinHung International, Inc. (002780.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00 | 0.00 | 0.00 | 959.00 | 959.00 | - |
| 07 May 2024 | 966.00 | 966.00 | 948.00 | 955.00 | 955.00 | 161,734 |
| 03 May 2024 | 952.00 | 955.00 | 950.00 | 955.00 | 955.00 | 119,918 |
| 02 May 2024 | 956.00 | 958.00 | 950.00 | 950.00 | 950.00 | 113,109 |
| 30 Apr 2024 | 951.00 | 961.00 | 951.00 | 953.00 | 953.00 | 138,223 |
| 29 Apr 2024 | 947.00 | 959.00 | 947.00 | 959.00 | 959.00 | 163,334 |
| 26 Apr 2024 | 943.00 | 951.00 | 941.00 | 949.00 | 949.00 | 133,815 |
| 25 Apr 2024 | 944.00 | 960.00 | 941.00 | 947.00 | 947.00 | 174,103 |
| 24 Apr 2024 | 950.00 | 953.00 | 938.00 | 947.00 | 947.00 | 165,988 |
| 23 Apr 2024 | 938.00 | 955.00 | 938.00 | 942.00 | 942.00 | 124,082 |
| 22 Apr 2024 | 931.00 | 950.00 | 931.00 | 943.00 | 943.00 | 176,037 |
| 19 Apr 2024 | 958.00 | 958.00 | 926.00 | 936.00 | 936.00 | 143,411 |
| 18 Apr 2024 | 926.00 | 958.00 | 926.00 | 958.00 | 958.00 | 366,999 |
| 17 Apr 2024 | 940.00 | 948.00 | 930.00 | 935.00 | 935.00 | 524,697 |
| 16 Apr 2024 | 960.00 | 965.00 | 941.00 | 946.00 | 946.00 | 341,348 |
| 15 Apr 2024 | 966.00 | 984.00 | 960.00 | 965.00 | 965.00 | 417,030 |
| 12 Apr 2024 | 973.00 | 980.00 | 970.00 | 980.00 | 980.00 | 441,278 |
| 11 Apr 2024 | 988.00 | 995.00 | 970.00 | 973.00 | 973.00 | 432,100 |
| 09 Apr 2024 | 992.00 | 999.00 | 983.00 | 996.00 | 996.00 | 280,427 |
| 08 Apr 2024 | 1,000.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | 237,701 |
| 05 Apr 2024 | 991.00 | 998.00 | 988.00 | 996.00 | 996.00 | 173,827 |
| 04 Apr 2024 | 1,001.00 | 1,003.00 | 992.00 | 997.00 | 997.00 | 321,297 |
| 03 Apr 2024 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 313,204 |
| 02 Apr 2024 | 1,002.00 | 1,007.00 | 1,000.00 | 1,003.00 | 1,003.00 | 249,620 |
| 01 Apr 2024 | 1,002.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | 281,110 |
| 29 Mar 2024 | 1,003.00 | 1,007.00 | 999.00 | 1,002.00 | 1,002.00 | 300,034 |
| 28 Mar 2024 | 999.00 | 1,009.00 | 999.00 | 1,005.00 | 1,005.00 | 197,837 |
| 27 Mar 2024 | 1,008.00 | 1,009.00 | 1,000.00 | 1,004.00 | 1,004.00 | 188,830 |
| 26 Mar 2024 | 1,002.00 | 1,009.00 | 1,000.00 | 1,006.00 | 1,006.00 | 183,338 |
| 25 Mar 2024 | 1,007.00 | 1,012.00 | 1,003.00 | 1,007.00 | 1,007.00 | 467,769 |
| 22 Mar 2024 | 1,007.00 | 1,015.00 | 1,000.00 | 1,006.00 | 1,006.00 | 397,378 |
| 21 Mar 2024 | 1,005.00 | 1,011.00 | 1,000.00 | 1,005.00 | 1,005.00 | 150,729 |
| 20 Mar 2024 | 1,005.00 | 1,010.00 | 949.00 | 1,005.00 | 1,005.00 | 296,058 |
| 19 Mar 2024 | 1,006.00 | 1,070.00 | 999.00 | 1,005.00 | 1,005.00 | 483,817 |
| 18 Mar 2024 | 1,005.00 | 1,013.00 | 1,002.00 | 1,004.00 | 1,004.00 | 305,834 |
| 15 Mar 2024 | 1,013.00 | 1,013.00 | 999.00 | 1,004.00 | 1,004.00 | 649,429 |
| 14 Mar 2024 | 1,015.00 | 1,018.00 | 1,002.00 | 1,009.00 | 1,009.00 | 337,949 |
| 13 Mar 2024 | 1,017.00 | 1,025.00 | 1,013.00 | 1,016.00 | 1,016.00 | 160,381 |
| 12 Mar 2024 | 1,012.00 | 1,032.00 | 1,009.00 | 1,016.00 | 1,016.00 | 217,026 |
| 11 Mar 2024 | 1,005.00 | 1,020.00 | 1,005.00 | 1,012.00 | 1,012.00 | 152,603 |
| 08 Mar 2024 | 1,007.00 | 1,020.00 | 1,007.00 | 1,010.00 | 1,010.00 | 186,467 |
| 07 Mar 2024 | 1,012.00 | 1,020.00 | 1,011.00 | 1,013.00 | 1,013.00 | 84,931 |
| 06 Mar 2024 | 998.00 | 1,024.00 | 998.00 | 1,015.00 | 1,015.00 | 261,520 |
| 05 Mar 2024 | 1,029.00 | 1,033.00 | 1,007.00 | 1,007.00 | 1,007.00 | 344,710 |
| 04 Mar 2024 | 1,026.00 | 1,043.00 | 1,026.00 | 1,034.00 | 1,034.00 | 221,238 |
| 29 Feb 2024 | 1,040.00 | 1,047.00 | 1,030.00 | 1,033.00 | 1,033.00 | 247,650 |
| 28 Feb 2024 | 1,027.00 | 1,049.00 | 1,026.00 | 1,040.00 | 1,040.00 | 172,200 |
| 27 Feb 2024 | 1,053.00 | 1,058.00 | 1,033.00 | 1,037.00 | 1,037.00 | 417,739 |
| 26 Feb 2024 | 1,062.00 | 1,149.00 | 1,050.00 | 1,063.00 | 1,063.00 | 2,183,885 |
| 23 Feb 2024 | 1,062.00 | 1,070.00 | 1,054.00 | 1,068.00 | 1,068.00 | 155,139 |
| 22 Feb 2024 | 1,062.00 | 1,080.00 | 1,061.00 | 1,066.00 | 1,066.00 | 147,502 |
| 21 Feb 2024 | 1,061.00 | 1,071.00 | 1,061.00 | 1,066.00 | 1,066.00 | 118,114 |
| 20 Feb 2024 | 1,077.00 | 1,079.00 | 1,060.00 | 1,061.00 | 1,061.00 | 169,685 |
| 19 Feb 2024 | 1,089.00 | 1,098.00 | 1,076.00 | 1,077.00 | 1,077.00 | 222,484 |
| 16 Feb 2024 | 1,068.00 | 1,094.00 | 1,068.00 | 1,088.00 | 1,088.00 | 438,635 |
| 15 Feb 2024 | 1,051.00 | 1,067.00 | 1,051.00 | 1,058.00 | 1,058.00 | 163,954 |
| 14 Feb 2024 | 1,041.00 | 1,058.00 | 1,041.00 | 1,056.00 | 1,056.00 | 157,887 |
| 13 Feb 2024 | 1,047.00 | 1,061.00 | 1,043.00 | 1,050.00 | 1,050.00 | 222,928 |
| 08 Feb 2024 | 1,027.00 | 1,045.00 | 1,027.00 | 1,040.00 | 1,040.00 | 111,538 |
| 07 Feb 2024 | 1,037.00 | 1,043.00 | 1,032.00 | 1,037.00 | 1,037.00 | 119,625 |
| 06 Feb 2024 | 1,031.00 | 1,042.00 | 1,025.00 | 1,035.00 | 1,035.00 | 353,634 |
| 05 Feb 2024 | 1,047.00 | 1,048.00 | 1,028.00 | 1,035.00 | 1,035.00 | 189,889 |
| 02 Feb 2024 | 1,045.00 | 1,053.00 | 1,038.00 | 1,047.00 | 1,047.00 | 322,656 |
| 01 Feb 2024 | 1,029.00 | 1,049.00 | 1,027.00 | 1,046.00 | 1,046.00 | 310,998 |
| 31 Jan 2024 | 1,045.00 | 1,048.00 | 1,030.00 | 1,040.00 | 1,040.00 | 192,516 |
| 30 Jan 2024 | 1,043.00 | 1,055.00 | 1,038.00 | 1,045.00 | 1,045.00 | 168,028 |
| 29 Jan 2024 | 1,038.00 | 1,048.00 | 1,027.00 | 1,046.00 | 1,046.00 | 162,974 |
| 26 Jan 2024 | 1,000.00 | 1,042.00 | 1,000.00 | 1,037.00 | 1,037.00 | 438,378 |
| 25 Jan 2024 | 1,006.00 | 1,016.00 | 987.00 | 1,000.00 | 1,000.00 | 526,771 |
| 24 Jan 2024 | 1,031.00 | 1,032.00 | 998.00 | 1,005.00 | 1,005.00 | 803,794 |
| 23 Jan 2024 | 1,028.00 | 1,039.00 | 1,026.00 | 1,031.00 | 1,031.00 | 172,952 |
| 22 Jan 2024 | 1,054.00 | 1,054.00 | 1,029.00 | 1,035.00 | 1,035.00 | 444,438 |
| 19 Jan 2024 | 1,048.00 | 1,062.00 | 1,040.00 | 1,049.00 | 1,049.00 | 171,352 |
| 18 Jan 2024 | 1,045.00 | 1,055.00 | 1,042.00 | 1,048.00 | 1,048.00 | 214,645 |
| 17 Jan 2024 | 1,076.00 | 1,076.00 | 1,032.00 | 1,048.00 | 1,048.00 | 658,575 |
| 16 Jan 2024 | 1,082.00 | 1,086.00 | 1,073.00 | 1,076.00 | 1,076.00 | 250,623 |
| 15 Jan 2024 | 1,080.00 | 1,093.00 | 1,079.00 | 1,084.00 | 1,084.00 | 95,745 |
| 12 Jan 2024 | 1,104.00 | 1,107.00 | 1,072.00 | 1,084.00 | 1,084.00 | 513,162 |
| 11 Jan 2024 | 1,101.00 | 1,113.00 | 1,099.00 | 1,103.00 | 1,103.00 | 285,971 |
| 10 Jan 2024 | 1,115.00 | 1,119.00 | 1,095.00 | 1,099.00 | 1,099.00 | 309,341 |
| 09 Jan 2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,112.00 | 1,112.00 | 325,666 |
| 08 Jan 2024 | 1,120.00 | 1,125.00 | 1,088.00 | 1,094.00 | 1,094.00 | 1,084,304 |
| 05 Jan 2024 | 1,130.00 | 1,136.00 | 1,110.00 | 1,123.00 | 1,123.00 | 749,731 |
| 04 Jan 2024 | 1,135.00 | 1,140.00 | 1,115.00 | 1,138.00 | 1,138.00 | 731,033 |
| 03 Jan 2024 | 1,144.00 | 1,153.00 | 1,127.00 | 1,140.00 | 1,140.00 | 772,903 |
| 02 Jan 2024 | 1,161.00 | 1,162.00 | 1,148.00 | 1,152.00 | 1,152.00 | 250,060 |
| 28 Dec 2023 | 1,140.00 | 1,158.00 | 1,138.00 | 1,152.00 | 1,152.00 | 259,298 |
| 27 Dec 2023 | 1,138.00 | 1,148.00 | 1,133.00 | 1,144.00 | 1,144.00 | 259,082 |
| 26 Dec 2023 | 1,161.00 | 1,161.00 | 1,140.00 | 1,144.00 | 1,144.00 | 382,062 |
| 22 Dec 2023 | 1,161.00 | 1,165.00 | 1,154.00 | 1,155.00 | 1,155.00 | 225,134 |
| 21 Dec 2023 | 1,166.00 | 1,167.00 | 1,156.00 | 1,161.00 | 1,161.00 | 220,643 |
| 20 Dec 2023 | 1,163.00 | 1,170.00 | 1,161.00 | 1,166.00 | 1,166.00 | 295,536 |
| 19 Dec 2023 | 1,166.00 | 1,172.00 | 1,161.00 | 1,165.00 | 1,165.00 | 164,516 |
| 18 Dec 2023 | 1,179.00 | 1,184.00 | 1,170.00 | 1,171.00 | 1,171.00 | 250,406 |
| 15 Dec 2023 | 1,181.00 | 1,185.00 | 1,178.00 | 1,180.00 | 1,180.00 | 115,868 |
| 14 Dec 2023 | 1,198.00 | 1,200.00 | 1,176.00 | 1,178.00 | 1,178.00 | 218,041 |
| 13 Dec 2023 | 1,189.00 | 1,190.00 | 1,173.00 | 1,176.00 | 1,176.00 | 223,586 |
| 12 Dec 2023 | 1,197.00 | 1,197.00 | 1,176.00 | 1,189.00 | 1,189.00 | 145,173 |
| 11 Dec 2023 | 1,160.00 | 1,208.00 | 1,152.00 | 1,188.00 | 1,188.00 | 755,025 |
| 08 Dec 2023 | 1,154.00 | 1,162.00 | 1,146.00 | 1,160.00 | 1,160.00 | 310,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.