Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	19,560.00	19,610.00	19,350.00	19,390.00	16,682.03	235
2023-02-23	19,550.00	19,680.00	19,450.00	19,640.00	16,897.12	271
2023-02-22	19,480.00	19,610.00	19,410.00	19,610.00	16,871.31	408
2023-02-21	19,720.00	19,740.00	19,570.00	19,630.00	16,888.51	505
2023-02-20	19,340.00	19,700.00	19,220.00	19,690.00	16,940.13	182
2023-02-17	19,270.00	19,390.00	19,120.00	19,300.00	16,604.60	55,305
2023-02-16	19,050.00	19,330.00	19,050.00	19,310.00	16,613.20	116
2023-02-15	19,260.00	19,310.00	19,030.00	19,050.00	16,389.52	188
2023-02-14	19,200.00	19,310.00	19,130.00	19,260.00	16,570.19	163
2023-02-13	19,440.00	19,440.00	19,050.00	19,110.00	16,441.14	1,181
2023-02-12	19,440.00	19,440.00	19,440.00	19,440.00	16,725.05	0
2023-02-10	19,410.00	19,510.00	19,360.00	19,440.00	16,725.05	238
2023-02-09	19,650.00	19,690.00	19,510.00	19,520.00	16,793.88	457
2023-02-08	19,850.00	19,890.00	19,730.00	19,730.00	16,974.55	1,939
2023-02-07	19,800.00	19,820.00	19,660.00	19,790.00	17,026.17	1,076
2023-02-06	19,600.00	19,960.00	19,480.00	19,750.00	16,991.76	682
2023-02-05	19,530.00	19,530.00	19,530.00	19,530.00	16,802.48	0
2023-02-03	19,520.00	19,600.00	19,380.00	19,530.00	16,802.48	427
2023-02-02	19,690.00	19,820.00	19,500.00	19,520.00	16,793.88	1,570
2023-02-01	19,660.00	19,660.00	19,510.00	19,620.00	16,879.91	98,520
2023-01-31	19,530.00	19,630.00	19,470.00	19,630.00	16,888.51	209
2023-01-30	19,900.00	19,950.00	19,450.00	19,460.00	16,742.26	335
2023-01-27	19,920.00	19,930.00	19,690.00	19,900.00	17,120.81	180
2023-01-26	19,610.00	19,920.00	19,600.00	19,900.00	17,120.81	167
2023-01-25	19,820.00	19,900.00	19,590.00	19,590.00	16,854.10	883
2023-01-20	19,750.00	19,900.00	19,650.00	19,850.00	17,077.79	46,028
2023-01-19	19,450.00	20,000.00	19,400.00	19,850.00	17,077.79	50,925
2023-01-18	20,000.00	20,000.00	19,500.00	19,600.00	16,862.70	101,065
2023-01-17	20,200.00	20,550.00	19,850.00	19,900.00	17,120.81	107,314
2023-01-16	20,000.00	20,250.00	19,950.00	20,000.00	17,206.84	44,789
2023-01-13	20,150.00	20,250.00	19,900.00	20,050.00	17,249.86	54,732
2023-01-12	20,200.00	20,200.00	19,900.00	20,050.00	17,249.86	67,876
2023-01-11	19,900.00	20,150.00	19,800.00	20,000.00	17,206.84	42,634
2023-01-10	19,800.00	20,200.00	19,800.00	19,950.00	17,163.82	58,453
2023-01-09	19,450.00	20,150.00	19,400.00	20,000.00	17,206.84	94,688
2023-01-06	18,800.00	19,600.00	18,800.00	19,300.00	16,604.60	69,463
2023-01-05	19,050.00	19,400.00	19,000.00	19,100.00	16,432.53	83,130
2023-01-04	18,650.00	19,350.00	18,600.00	19,250.00	16,561.58	80,499
2023-01-03	19,100.00	19,300.00	18,600.00	18,900.00	16,260.46	101,144
2023-01-02	20,000.00	20,050.00	19,100.00	19,100.00	16,432.53	132,528
2022-12-29	20,400.00	20,550.00	19,950.00	20,000.00	17,206.84	126,558
2022-12-28	21,050.00	21,150.00	20,450.00	20,500.00	17,637.01	399,390
2022-12-27	21,850.00	22,050.00	21,800.00	21,950.00	18,024.17	220,868
2022-12-26	21,950.00	21,950.00	21,650.00	21,700.00	17,818.88	114,539
2022-12-23	21,700.00	22,000.00	21,450.00	21,850.00	17,942.05	156,537
2022-12-22	21,450.00	21,850.00	21,450.00	21,800.00	17,900.99	108,553
2022-12-21	21,400.00	21,450.00	21,250.00	21,350.00	17,531.48	51,169
2022-12-20	21,450.00	21,500.00	21,100.00	21,200.00	17,408.31	79,603
2022-12-19	21,300.00	21,550.00	21,100.00	21,300.00	17,490.42	72,229
2022-12-18	21,100.00	21,100.00	21,100.00	21,100.00	17,326.19	0
2022-12-16	21,200.00	21,350.00	21,050.00	21,100.00	17,326.19	97,541
2022-12-15	21,900.00	21,950.00	21,400.00	21,400.00	17,572.53	101,089
2022-12-14	22,200.00	22,200.00	21,750.00	21,900.00	17,983.11	128,136
2022-12-13	21,250.00	22,300.00	21,000.00	22,250.00	18,270.51	351,567
2022-12-12	21,650.00	21,650.00	21,150.00	21,200.00	17,408.31	66,647
2022-12-09	21,200.00	21,600.00	21,100.00	21,550.00	17,695.71	121,083
2022-12-08	21,250.00	21,300.00	21,050.00	21,200.00	17,408.31	91,736
2022-12-07	21,000.00	21,250.00	20,850.00	21,150.00	17,367.25	63,809
2022-12-06	21,600.00	21,600.00	21,050.00	21,150.00	17,367.25	90,899
2022-12-05	21,650.00	21,750.00	21,400.00	21,650.00	17,777.82	72,831

← NewerPage 16 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.