Huchems historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	20,600.00	20,800.00	20,600.00	20,750.00	18,676.67	38,344
2024-01-30	20,550.00	20,900.00	20,550.00	20,800.00	18,721.68	38,769
2024-01-29	20,400.00	20,900.00	20,250.00	20,650.00	18,586.67	59,460
2024-01-26	20,600.00	20,650.00	20,400.00	20,400.00	18,361.65	31,139
2024-01-25	20,400.00	20,650.00	20,300.00	20,650.00	18,586.67	45,615
2024-01-24	20,150.00	20,350.00	20,150.00	20,300.00	18,271.64	15,536
2024-01-23	20,000.00	20,350.00	20,000.00	20,300.00	18,271.64	26,660
2024-01-22	20,200.00	20,200.00	19,990.00	20,050.00	18,046.62	33,067
2024-01-19	19,770.00	20,100.00	19,770.00	19,990.00	17,992.61	27,863
2024-01-18	19,850.00	19,900.00	19,710.00	19,760.00	17,785.59	55,491
2024-01-17	20,050.00	20,150.00	19,850.00	19,850.00	17,866.60	85,564
2024-01-16	20,100.00	20,200.00	20,000.00	20,050.00	18,046.62	72,710
2024-01-15	20,450.00	20,450.00	20,200.00	20,200.00	18,181.63	6,199
2024-01-12	20,350.00	20,450.00	20,200.00	20,350.00	18,316.64	46,359
2024-01-11	20,750.00	20,750.00	20,350.00	20,350.00	18,316.64	97,246
2024-01-10	20,650.00	21,000.00	20,500.00	20,600.00	18,541.66	77,387
2024-01-09	20,650.00	20,800.00	20,300.00	20,550.00	18,496.66	126,006
2024-01-08	20,650.00	20,950.00	20,450.00	20,450.00	18,406.65	113,059
2024-01-05	20,700.00	20,850.00	20,600.00	20,700.00	18,631.67	45,232
2024-01-04	20,600.00	20,750.00	20,500.00	20,700.00	18,631.67	46,678
2024-01-03	20,800.00	20,950.00	20,500.00	20,600.00	18,541.66	121,238
2024-01-02	21,400.00	21,450.00	20,950.00	20,950.00	18,856.69	107,278
2023-12-28	21,450.00	21,550.00	21,350.00	21,500.00	19,351.73	60,643
2023-12-27	21,900.00	21,900.00	21,250.00	21,350.00	19,216.72	180,737
2023-12-26	22,950.00	23,000.00	22,600.00	22,650.00	19,486.75	203,576
2023-12-22	23,100.00	23,100.00	22,600.00	22,850.00	19,658.82	100,041
2023-12-21	22,800.00	23,050.00	22,600.00	23,000.00	19,787.87	71,726
2023-12-20	23,050.00	23,250.00	22,900.00	22,950.00	19,744.85	99,824
2023-12-19	22,300.00	23,100.00	22,150.00	23,100.00	19,873.90	283,250
2023-12-18	22,050.00	22,400.00	22,050.00	22,300.00	19,185.63	82,098
2023-12-15	21,900.00	22,150.00	21,900.00	22,100.00	19,013.56	69,876
2023-12-14	22,050.00	22,150.00	21,850.00	21,850.00	18,798.47	107,657
2023-12-13	22,000.00	22,050.00	21,850.00	21,950.00	18,884.51	44,678
2023-12-12	21,900.00	22,050.00	21,850.00	21,850.00	18,798.47	57,039
2023-12-11	21,800.00	21,900.00	21,700.00	21,900.00	18,841.49	33,821
2023-12-10	21,800.00	21,800.00	21,800.00	21,800.00	18,755.46	0
2023-12-08	21,750.00	21,850.00	21,650.00	21,800.00	18,755.46	29,981
2023-12-07	21,750.00	21,900.00	21,600.00	21,700.00	18,669.42	40,936
2023-12-06	21,650.00	21,850.00	21,350.00	21,750.00	18,712.44	72,147
2023-12-05	21,700.00	22,100.00	21,500.00	21,550.00	18,540.37	160,521
2023-12-04	22,050.00	22,150.00	21,450.00	21,450.00	18,454.34	198,464
2023-12-01	21,200.00	21,450.00	21,200.00	21,300.00	18,325.29	35,169
2023-11-30	21,400.00	21,400.00	21,150.00	21,250.00	18,282.27	57,602
2023-11-29	21,650.00	21,650.00	21,200.00	21,350.00	18,368.30	102,534
2023-11-28	21,850.00	21,950.00	21,500.00	21,700.00	18,669.42	94,405
2023-11-27	21,750.00	21,900.00	21,650.00	21,800.00	18,755.46	26,295
2023-11-24	21,650.00	21,800.00	21,600.00	21,750.00	18,712.44	45,481
2023-11-23	21,750.00	21,900.00	21,650.00	21,750.00	18,712.44	73,750
2023-11-22	21,850.00	21,950.00	21,700.00	21,900.00	18,841.49	60,738
2023-11-21	21,950.00	22,100.00	21,800.00	22,000.00	18,927.52	52,247
2023-11-20	21,700.00	21,950.00	21,700.00	21,800.00	18,755.46	40,376
2023-11-17	21,950.00	22,150.00	21,650.00	21,800.00	18,755.46	40,098
2023-11-16	21,950.00	22,100.00	21,800.00	22,000.00	18,927.52	39,326
2023-11-15	21,950.00	21,950.00	21,700.00	21,900.00	18,841.49	60,404
2023-11-14	21,650.00	21,850.00	21,450.00	21,550.00	18,540.37	40,060
2023-11-13	21,600.00	21,850.00	21,300.00	21,450.00	18,454.34	59,989
2023-11-10	21,300.00	21,450.00	21,200.00	21,300.00	18,325.29	52,378
2023-11-09	21,550.00	21,700.00	21,300.00	21,500.00	18,497.35	50,496
2023-11-08	22,200.00	22,200.00	21,500.00	21,550.00	18,540.37	94,268
2023-11-07	22,350.00	22,550.00	21,800.00	22,000.00	18,927.52	102,134

← NewerPage 12 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	1,000.0000 KRW
2024-12-27	1,000.0000 KRW
2023-12-27	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	1,000.0000 KRW
2020-12-29	1,000.0000 KRW
2019-12-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.