Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22,200.00	22,600.00	22,150.00	22,600.00	19,443.73	109,548
2023-11-03	22,250.00	22,300.00	22,000.00	22,150.00	19,056.58	36,230
2023-11-02	22,300.00	22,450.00	22,000.00	22,100.00	19,013.56	70,042
2023-11-01	22,050.00	22,300.00	22,000.00	22,300.00	19,185.63	52,312
2023-10-31	22,500.00	22,500.00	21,750.00	21,850.00	18,798.47	92,286
2023-10-30	21,500.00	22,400.00	21,500.00	22,350.00	19,228.64	110,792
2023-10-27	21,950.00	21,950.00	21,500.00	21,750.00	18,712.44	44,478
2023-10-26	22,150.00	22,150.00	21,650.00	21,900.00	18,841.49	87,068
2023-10-25	21,750.00	22,250.00	21,700.00	22,200.00	19,099.59	54,257
2023-10-24	21,850.00	21,950.00	21,500.00	21,850.00	18,798.47	71,655
2023-10-23	21,700.00	21,950.00	21,600.00	21,750.00	18,712.44	45,451
2023-10-20	21,750.00	22,100.00	21,500.00	21,800.00	18,755.46	94,563
2023-10-19	22,100.00	22,100.00	21,600.00	21,950.00	18,884.51	76,999
2023-10-18	22,050.00	22,300.00	21,900.00	22,050.00	18,970.54	231,496
2023-10-17	22,400.00	22,400.00	22,000.00	22,150.00	19,056.58	60,342
2023-10-16	21,950.00	22,250.00	21,850.00	22,200.00	19,099.59	94,845
2023-10-13	21,550.00	22,050.00	21,550.00	21,750.00	18,712.44	59,468
2023-10-12	21,650.00	21,900.00	21,500.00	21,900.00	18,841.49	81,447
2023-10-11	21,250.00	21,650.00	21,200.00	21,600.00	18,583.39	66,561
2023-10-10	20,800.00	21,500.00	20,700.00	21,250.00	18,282.27	146,006
2023-10-06	20,400.00	20,800.00	20,350.00	20,700.00	17,809.08	120,344
2023-10-05	20,800.00	20,850.00	20,350.00	20,650.00	17,766.06	68,397
2023-10-04	20,900.00	21,100.00	20,600.00	20,600.00	17,723.05	84,936
2023-09-27	20,950.00	21,250.00	20,900.00	21,100.00	18,153.22	42,904
2023-09-26	21,150.00	21,300.00	21,050.00	21,100.00	18,153.22	51,829
2023-09-25	21,250.00	21,350.00	21,050.00	21,300.00	18,325.29	52,104
2023-09-22	21,250.00	21,350.00	21,150.00	21,300.00	18,325.29	61,116
2023-09-21	21,700.00	21,750.00	21,350.00	21,350.00	18,368.30	89,942
2023-09-20	21,700.00	21,850.00	21,550.00	21,750.00	18,712.44	37,967
2023-09-19	21,600.00	21,900.00	21,550.00	21,700.00	18,669.42	89,646
2023-09-18	21,550.00	21,850.00	21,500.00	21,600.00	18,583.39	73,769
2023-09-17	21,650.00	21,650.00	21,650.00	21,650.00	18,626.40	0
2023-09-15	21,450.00	21,900.00	21,350.00	21,650.00	18,626.40	118,208
2023-09-14	21,100.00	21,450.00	21,000.00	21,450.00	18,454.34	106,411
2023-09-13	21,200.00	21,350.00	21,000.00	21,100.00	18,153.22	159,537
2023-09-12	21,650.00	21,650.00	21,050.00	21,200.00	18,239.25	168,502
2023-09-11	22,100.00	22,150.00	21,400.00	21,600.00	18,583.39	167,925
2023-09-08	22,750.00	23,450.00	21,750.00	21,900.00	18,841.49	894,449
2023-09-07	21,550.00	21,650.00	21,150.00	21,350.00	18,368.30	104,627
2023-09-06	21,850.00	22,050.00	21,650.00	21,700.00	18,669.42	51,042
2023-09-05	21,850.00	22,100.00	21,750.00	22,000.00	18,927.52	57,616
2023-09-04	21,700.00	22,050.00	21,650.00	22,050.00	18,970.54	40,212
2023-09-01	22,000.00	22,100.00	21,700.00	21,700.00	18,669.42	52,259
2023-08-31	21,600.00	22,150.00	21,550.00	22,150.00	19,056.58	107,663
2023-08-30	21,700.00	21,800.00	21,550.00	21,600.00	18,583.39	47,095
2023-08-29	21,700.00	21,800.00	21,550.00	21,600.00	18,583.39	41,984
2023-08-28	21,400.00	21,650.00	21,250.00	21,600.00	18,583.39	40,645
2023-08-25	21,250.00	21,350.00	21,200.00	21,300.00	18,325.29	50,600
2023-08-24	21,450.00	21,500.00	21,250.00	21,450.00	18,454.34	61,167
2023-08-23	21,350.00	21,500.00	21,300.00	21,450.00	18,454.34	66,146
2023-08-22	21,400.00	21,600.00	21,250.00	21,550.00	18,540.37	48,952
2023-08-21	21,900.00	22,000.00	21,300.00	21,500.00	18,497.35	123,825
2023-08-18	21,500.00	21,950.00	21,500.00	21,900.00	18,841.49	63,467
2023-08-17	21,550.00	22,000.00	21,300.00	21,850.00	18,798.47	91,912
2023-08-16	22,050.00	22,150.00	21,700.00	21,800.00	18,755.46	86,120
2023-08-14	22,450.00	22,450.00	22,100.00	22,250.00	19,142.61	54,669
2023-08-13	22,450.00	22,450.00	22,450.00	22,450.00	19,314.68	0
2023-08-11	22,250.00	22,600.00	22,200.00	22,450.00	19,314.68	64,255
2023-08-10	22,300.00	22,450.00	22,000.00	22,400.00	19,271.66	104,308
2023-08-09	22,700.00	22,850.00	22,300.00	22,350.00	19,228.64	144,973

← NewerPage 13 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.