Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	22,950.00	23,500.00	22,900.00	23,300.00	20,045.97	152,424
2023-05-17	22,650.00	22,950.00	22,550.00	22,950.00	19,744.85	70,032
2023-05-16	22,450.00	22,800.00	22,350.00	22,750.00	19,572.78	99,997
2023-05-15	22,400.00	22,600.00	22,250.00	22,500.00	19,357.70	86,575
2023-05-12	22,650.00	22,850.00	22,400.00	22,550.00	19,400.71	98,460
2023-05-11	22,900.00	23,200.00	22,550.00	22,650.00	19,486.75	100,900
2023-05-10	22,750.00	23,500.00	22,650.00	22,750.00	19,572.78	105,618
2023-05-09	23,150.00	23,200.00	22,450.00	22,850.00	19,658.82	110,347
2023-05-08	23,000.00	23,350.00	22,850.00	23,050.00	19,830.88	120,695
2023-05-04	23,000.00	23,200.00	22,750.00	22,950.00	19,744.85	112,763
2023-05-03	23,300.00	23,700.00	22,900.00	23,250.00	20,002.95	276,736
2023-05-02	22,750.00	23,100.00	22,650.00	22,900.00	19,701.83	93,551
2023-05-01	22,750.00	22,750.00	22,750.00	22,750.00	19,572.78	0
2023-04-28	22,850.00	22,950.00	22,100.00	22,750.00	19,572.78	149,757
2023-04-27	22,550.00	23,250.00	22,350.00	22,750.00	19,572.78	142,100
2023-04-26	22,600.00	22,900.00	22,200.00	22,650.00	19,486.75	142,462
2023-04-25	22,950.00	23,200.00	22,500.00	22,700.00	19,529.76	162,350
2023-04-24	23,000.00	23,400.00	22,800.00	23,050.00	19,830.88	139,127
2023-04-21	22,950.00	23,300.00	22,200.00	23,000.00	19,787.87	190,041
2023-04-20	23,400.00	23,550.00	22,950.00	23,100.00	19,873.90	232,101
2023-04-19	23,800.00	24,200.00	23,250.00	23,350.00	20,088.99	314,890
2023-04-18	23,050.00	24,150.00	22,800.00	23,700.00	20,390.11	538,038
2023-04-17	22,200.00	23,250.00	21,900.00	22,950.00	19,744.85	344,134
2023-04-14	22,300.00	22,600.00	21,950.00	22,300.00	19,185.63	195,935
2023-04-13	22,150.00	22,400.00	21,600.00	22,200.00	19,099.59	242,602
2023-04-12	22,000.00	22,400.00	21,550.00	22,150.00	19,056.58	388,722
2023-04-11	21,300.00	22,000.00	21,300.00	21,800.00	18,755.46	260,202
2023-04-10	22,000.00	22,000.00	20,900.00	21,400.00	18,411.32	296,534
2023-04-09	21,400.00	21,400.00	21,400.00	21,400.00	18,411.32	0
2023-04-07	21,150.00	21,500.00	20,850.00	21,400.00	18,411.32	167,606
2023-04-06	21,000.00	21,400.00	20,750.00	20,950.00	18,024.17	227,942
2023-04-05	21,600.00	22,000.00	21,100.00	21,100.00	18,153.22	350,831
2023-04-04	21,200.00	21,950.00	20,950.00	21,300.00	18,325.29	473,246
2023-04-03	22,700.00	22,750.00	21,200.00	21,400.00	18,411.32	927,115
2023-03-31	20,600.00	22,550.00	19,760.00	21,800.00	18,755.46	2,431,725
2023-03-30	19,120.00	19,270.00	19,000.00	19,150.00	16,475.55	105,445
2023-03-29	18,850.00	19,180.00	18,850.00	19,180.00	16,501.36	127,991
2023-03-28	18,660.00	18,930.00	18,660.00	18,850.00	16,217.45	84,013
2023-03-27	18,810.00	18,950.00	18,680.00	18,710.00	16,097.00	80,698
2023-03-24	18,760.00	18,840.00	18,720.00	18,790.00	16,165.83	71,297
2023-03-23	18,800.00	18,900.00	18,760.00	18,820.00	16,191.64	100,532
2023-03-22	19,070.00	19,070.00	18,810.00	18,830.00	16,200.24	95,960
2023-03-21	19,020.00	19,020.00	18,820.00	19,020.00	16,363.71	90,036
2023-03-20	18,900.00	19,080.00	18,800.00	18,820.00	16,191.64	116,696
2023-03-17	18,970.00	18,980.00	18,820.00	18,830.00	16,200.24	105,822
2023-03-16	19,000.00	19,040.00	18,800.00	18,880.00	16,243.26	105,482
2023-03-15	19,060.00	19,240.00	19,030.00	19,040.00	16,380.91	72,403
2023-03-14	19,260.00	19,260.00	18,970.00	19,040.00	16,380.91	95,601
2023-03-13	19,500.00	19,500.00	19,170.00	19,320.00	16,621.81	108,118
2023-03-12	19,650.00	19,650.00	19,650.00	19,650.00	16,905.72	0
2023-03-10	20,000.00	20,000.00	19,650.00	19,650.00	16,905.72	82,852
2023-03-09	19,650.00	20,200.00	19,640.00	20,100.00	17,292.87	106,555
2023-03-08	19,950.00	20,200.00	19,760.00	19,790.00	17,026.17	103,629
2023-03-07	19,850.00	20,250.00	19,840.00	20,050.00	17,249.86	146,319
2023-03-06	20,100.00	20,150.00	19,670.00	19,840.00	17,069.19	125,818
2023-03-03	20,150.00	20,350.00	19,900.00	20,000.00	17,206.84	95,168
2023-03-02	20,250.00	20,450.00	20,000.00	20,100.00	17,292.87	107,269
2023-02-28	20,450.00	20,450.00	19,860.00	20,200.00	17,378.91	223,569
2023-02-27	19,680.00	20,500.00	19,570.00	20,450.00	17,593.99	606,134
2023-02-26	19,390.00	19,390.00	19,390.00	19,390.00	16,682.03	0

← NewerPage 15 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.