Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23,000.00	23,100.00	22,800.00	22,950.00	19,744.85	106,429
2023-08-07	22,550.00	23,000.00	22,450.00	22,800.00	19,615.80	99,960
2023-08-04	22,900.00	22,950.00	22,500.00	22,650.00	19,486.75	109,570
2023-08-03	23,250.00	23,250.00	22,600.00	22,850.00	19,658.82	172,315
2023-08-02	22,750.00	23,300.00	22,350.00	22,850.00	19,658.82	307,069
2023-08-01	22,100.00	22,500.00	22,000.00	22,200.00	19,099.59	77,568
2023-07-31	21,950.00	22,800.00	21,800.00	22,200.00	19,099.59	170,863
2023-07-28	21,750.00	22,100.00	21,650.00	21,800.00	18,755.46	60,425
2023-07-27	21,850.00	22,100.00	21,700.00	21,950.00	18,884.51	137,202
2023-07-26	22,200.00	22,200.00	21,700.00	21,950.00	18,884.51	171,897
2023-07-25	22,400.00	22,450.00	22,100.00	22,200.00	19,099.59	84,332
2023-07-24	22,700.00	22,700.00	22,300.00	22,450.00	19,314.68	83,353
2023-07-21	22,650.00	22,850.00	22,400.00	22,700.00	19,529.76	57,417
2023-07-20	23,050.00	23,100.00	22,450.00	22,850.00	19,658.82	92,948
2023-07-19	22,650.00	23,750.00	22,650.00	23,050.00	19,830.88	317,358
2023-07-18	22,950.00	23,000.00	22,500.00	22,550.00	19,400.71	62,218
2023-07-17	22,800.00	23,000.00	22,450.00	22,800.00	19,615.80	120,635
2023-07-14	22,500.00	23,050.00	22,400.00	22,950.00	19,744.85	173,420
2023-07-13	22,400.00	22,600.00	22,200.00	22,300.00	19,185.63	108,776
2023-07-12	22,500.00	22,700.00	22,350.00	22,350.00	19,228.64	81,138
2023-07-11	22,250.00	22,550.00	21,900.00	22,350.00	19,228.64	142,695
2023-07-10	21,500.00	22,400.00	21,300.00	22,100.00	19,013.56	225,844
2023-07-09	21,000.00	21,000.00	21,000.00	21,000.00	18,067.18	0
2023-07-07	21,000.00	21,100.00	20,450.00	21,000.00	18,067.18	132,967
2023-07-06	21,400.00	21,400.00	20,900.00	21,100.00	18,153.22	166,984
2023-07-05	21,500.00	21,800.00	21,400.00	21,400.00	18,411.32	118,138
2023-07-04	21,850.00	21,900.00	21,450.00	21,600.00	18,583.39	132,219
2023-07-03	22,200.00	22,200.00	21,850.00	22,050.00	18,970.54	90,826
2023-06-30	21,750.00	22,150.00	21,700.00	22,100.00	19,013.56	47,893
2023-06-29	22,250.00	22,350.00	21,650.00	21,750.00	18,712.44	139,848
2023-06-28	22,600.00	22,700.00	22,250.00	22,350.00	19,228.64	83,263
2023-06-27	22,400.00	22,800.00	22,200.00	22,600.00	19,443.73	105,406
2023-06-26	22,200.00	22,700.00	22,150.00	22,450.00	19,314.68	71,554
2023-06-23	22,600.00	22,650.00	22,200.00	22,350.00	19,228.64	78,895
2023-06-22	22,550.00	22,600.00	22,300.00	22,550.00	19,400.71	79,412
2023-06-21	22,550.00	23,050.00	22,200.00	22,600.00	19,443.73	141,329
2023-06-20	22,550.00	22,650.00	22,150.00	22,500.00	19,357.70	95,020
2023-06-19	22,400.00	22,650.00	22,100.00	22,650.00	19,486.75	59,978
2023-06-16	22,450.00	22,700.00	22,300.00	22,400.00	19,271.66	89,031
2023-06-15	22,150.00	22,500.00	22,100.00	22,400.00	19,271.66	101,288
2023-06-14	22,350.00	22,600.00	22,100.00	22,300.00	19,185.63	91,751
2023-06-13	22,900.00	22,900.00	22,200.00	22,300.00	19,185.63	262,560
2023-06-12	22,900.00	22,950.00	22,600.00	22,850.00	19,658.82	74,641
2023-06-11	22,900.00	22,900.00	22,900.00	22,900.00	19,701.83	0
2023-06-09	23,300.00	23,350.00	22,650.00	22,900.00	19,701.83	193,915
2023-06-08	23,100.00	23,250.00	22,850.00	23,000.00	19,787.87	139,171
2023-06-07	23,500.00	23,700.00	23,050.00	23,100.00	19,873.90	110,303
2023-06-05	23,000.00	23,550.00	23,000.00	23,500.00	20,218.04	105,039
2023-06-02	22,700.00	23,050.00	22,700.00	22,950.00	19,744.85	97,807
2023-06-01	22,650.00	22,700.00	22,300.00	22,650.00	19,486.75	83,987
2023-05-31	22,850.00	22,950.00	22,550.00	22,550.00	19,400.71	94,940
2023-05-30	23,400.00	23,400.00	22,800.00	23,000.00	19,787.87	86,534
2023-05-29	23,150.00	23,150.00	23,150.00	23,150.00	19,916.92	0
2023-05-26	23,300.00	23,650.00	22,950.00	23,150.00	19,916.92	124,063
2023-05-25	23,750.00	23,800.00	23,150.00	23,350.00	20,088.99	145,540
2023-05-24	23,050.00	23,850.00	22,850.00	23,800.00	20,476.14	231,432
2023-05-23	23,550.00	23,550.00	22,900.00	23,050.00	19,830.88	157,597
2023-05-22	23,400.00	23,550.00	23,200.00	23,400.00	20,132.00	110,719
2023-05-21	23,400.00	23,400.00	23,400.00	23,400.00	20,132.00	0
2023-05-19	23,300.00	23,400.00	23,100.00	23,400.00	20,132.00	131,208

← NewerPage 14 of 22 · 1,268 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.