ChinHung International, Inc. - 002780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	723	734	734	750	719	695,182
September 05, 2025	717	718	718	724	716	199,063
September 04, 2025	715	719	719	720	714	97,992
September 03, 2025	711	715	715	715	709	88,244
September 02, 2025	713	712	712	714	707	72,354
September 01, 2025	717	711	711	724	711	189,775
August 29, 2025	720	718	718	724	712	132,850
August 28, 2025	720	719	719	724	714	110,514
August 27, 2025	727	720	720	730	720	166,097
August 26, 2025	737	727	727	740	725	397,136
August 25, 2025	744	738	738	746	734	221,543
August 22, 2025	740	742	742	746	739	88,347
August 21, 2025	734	742	742	747	734	156,447
August 20, 2025	741	738	738	745	726	350,568
August 19, 2025	744	744	744	751	735	248,574
August 18, 2025	765	749	749	767	745	390,298
August 14, 2025	768	765	765	776	762	295,276
August 13, 2025	769	765	765	776	758	373,338
August 12, 2025	767	769	769	776	760	429,296
August 11, 2025	751	767	767	770	740	420,677
August 08, 2025	742	749	749	750	739	159,865
August 07, 2025	741	741	741	742	733	149,777
August 06, 2025	730	740	740	740	729	132,303
August 05, 2025	733	735	735	743	723	354,723
August 04, 2025	733	737	737	737	727	191,222
August 01, 2025	753	733	733	754	733	298,060
July 31, 2025	747	753	753	757	747	245,815
July 30, 2025	749	748	748	759	748	147,939
July 29, 2025	750	751	751	754	748	105,249
July 28, 2025	752	754	754	757	748	216,983
July 25, 2025	760	754	754	760	753	230,963
July 24, 2025	762	760	760	770	756	208,762
July 23, 2025	763	760	760	764	756	232,038
July 22, 2025	770	761	761	772	758	328,454
July 21, 2025	776	768	768	777	767	352,577
July 18, 2025	778	777	777	779	771	184,396
July 17, 2025	778	778	778	779	772	218,881
July 16, 2025	777	778	778	783	775	127,667
July 15, 2025	780	782	782	785	776	132,734
July 14, 2025	784	783	783	789	780	174,561
July 11, 2025	784	786	786	791	782	138,953
July 10, 2025	783	784	784	786	778	98,042
July 09, 2025	778	781	781	786	774	175,941
July 08, 2025	781	778	778	788	773	285,395
July 07, 2025	782	780	780	792	773	224,489
July 04, 2025	785	782	782	795	774	403,972
July 03, 2025	771	786	786	790	770	679,010
July 02, 2025	771	771	771	774	761	234,695
July 01, 2025	761	769	769	772	760	347,740
June 30, 2025	775	765	765	779	762	402,749
June 27, 2025	785	779	779	789	767	450,194
June 26, 2025	800	778	778	800	775	795,599
June 25, 2025	781	801	801	813	777	1.09M
June 24, 2025	764	779	779	780	764	551,783
June 23, 2025	762	764	764	773	757	597,035
June 20, 2025	767	773	773	785	762	436,928
June 19, 2025	773	771	771	780	764	172,192
June 18, 2025	776	770	770	785	761	368,075
June 17, 2025	785	777	777	789	769	565,781
June 16, 2025	762	778	778	780	760	327,882

ChinHung International, Inc. (002780.KS) KSC