Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	21,650.00	21,850.00	21,450.00	21,550.00	17,695.71	69,237
2022-12-01	21,650.00	22,000.00	21,500.00	21,700.00	17,818.88	85,545
2022-11-30	21,550.00	21,600.00	21,150.00	21,500.00	17,654.65	126,898
2022-11-29	21,900.00	21,900.00	21,550.00	21,550.00	17,695.71	72,871
2022-11-28	21,850.00	22,000.00	21,550.00	21,800.00	17,900.99	63,149
2022-11-25	21,750.00	21,950.00	21,700.00	21,900.00	17,983.11	52,367
2022-11-24	22,100.00	22,100.00	21,750.00	21,800.00	17,900.99	83,572
2022-11-23	21,850.00	22,150.00	21,800.00	22,000.00	18,065.22	61,450
2022-11-22	21,900.00	22,050.00	21,750.00	21,800.00	17,900.99	60,866
2022-11-21	21,600.00	22,000.00	21,400.00	21,900.00	17,983.11	90,904
2022-11-18	21,800.00	22,000.00	21,600.00	21,600.00	17,736.76	68,276
2022-11-17	21,950.00	22,050.00	21,700.00	21,800.00	17,900.99	57,859
2022-11-16	21,950.00	22,100.00	21,650.00	21,900.00	17,983.11	82,665
2022-11-15	21,900.00	22,000.00	21,700.00	21,850.00	17,942.05	81,801
2022-11-14	21,450.00	22,100.00	21,350.00	21,900.00	17,983.11	210,182
2022-11-13	21,400.00	21,400.00	21,400.00	21,400.00	17,572.53	0
2022-11-11	21,400.00	21,600.00	21,200.00	21,400.00	17,572.53	192,015
2022-11-10	21,300.00	21,600.00	21,050.00	21,100.00	17,326.19	128,661
2022-11-09	21,350.00	21,650.00	21,300.00	21,550.00	17,695.71	105,218
2022-11-08	20,950.00	21,500.00	20,900.00	21,350.00	17,531.48	175,342
2022-11-07	21,600.00	21,650.00	20,850.00	20,900.00	17,161.96	196,234
2022-11-04	21,000.00	21,550.00	20,850.00	21,500.00	17,654.65	132,492
2022-11-03	20,650.00	21,050.00	20,550.00	20,900.00	17,161.96	77,787
2022-11-02	21,100.00	21,300.00	20,850.00	20,950.00	17,203.02	103,264
2022-11-01	20,900.00	21,450.00	20,700.00	21,250.00	17,449.36	95,569
2022-10-31	20,950.00	21,050.00	20,650.00	20,850.00	17,120.90	82,695
2022-10-30	20,900.00	20,900.00	20,900.00	20,900.00	17,161.96	0
2022-10-28	21,000.00	21,300.00	20,800.00	20,900.00	17,161.96	48,677
2022-10-27	20,850.00	21,050.00	20,700.00	21,050.00	17,285.13	57,228
2022-10-26	20,850.00	21,000.00	20,600.00	20,600.00	16,915.62	59,870
2022-10-25	21,350.00	21,400.00	20,800.00	20,950.00	17,203.02	57,059
2022-10-24	21,050.00	21,350.00	20,950.00	21,200.00	17,408.31	83,232
2022-10-21	20,850.00	21,250.00	20,750.00	20,850.00	17,120.90	61,514
2022-10-20	21,300.00	21,500.00	20,950.00	20,950.00	17,203.02	175,645
2022-10-19	21,850.00	21,850.00	21,350.00	21,400.00	17,572.53	124,393
2022-10-18	21,500.00	21,850.00	20,950.00	21,800.00	17,900.99	318,570
2022-10-17	20,050.00	21,100.00	20,000.00	21,100.00	17,326.19	206,868
2022-10-16	20,300.00	20,300.00	20,300.00	20,300.00	16,669.27	0
2022-10-14	20,100.00	20,500.00	19,950.00	20,300.00	16,669.27	98,189
2022-10-13	20,250.00	20,400.00	19,900.00	19,900.00	16,340.82	112,519
2022-10-12	20,250.00	20,300.00	19,950.00	20,250.00	16,628.22	65,612
2022-10-11	19,500.00	20,300.00	19,500.00	20,300.00	16,669.27	134,139
2022-10-07	19,950.00	20,300.00	19,800.00	19,900.00	16,340.82	61,909
2022-10-06	19,650.00	20,250.00	19,650.00	20,200.00	16,587.16	86,253
2022-10-05	19,800.00	19,950.00	19,550.00	19,700.00	16,176.59	118,808
2022-10-04	19,050.00	20,000.00	19,000.00	19,650.00	16,135.53	104,993
2022-09-30	18,950.00	19,150.00	18,700.00	18,900.00	15,519.67	148,741
2022-09-29	19,650.00	19,700.00	19,000.00	19,200.00	15,766.01	121,575
2022-09-28	19,700.00	20,000.00	19,200.00	19,400.00	15,930.24	150,308
2022-09-27	19,500.00	20,000.00	19,500.00	19,950.00	16,381.87	123,753
2022-09-26	19,750.00	20,100.00	19,500.00	19,700.00	16,176.59	210,309
2022-09-25	20,100.00	20,100.00	20,100.00	20,100.00	16,505.04	0
2022-09-23	20,650.00	20,650.00	20,050.00	20,100.00	16,505.04	108,393
2022-09-22	20,450.00	20,700.00	20,150.00	20,700.00	16,997.73	131,200
2022-09-21	20,600.00	20,850.00	20,450.00	20,700.00	16,997.73	81,213
2022-09-20	20,950.00	21,200.00	20,700.00	20,850.00	17,120.90	118,076
2022-09-19	21,350.00	21,500.00	20,600.00	20,800.00	17,079.85	176,682
2022-09-18	21,300.00	21,300.00	21,300.00	21,300.00	17,490.42	0
2022-09-16	21,650.00	21,950.00	21,200.00	21,300.00	17,490.42	219,961
2022-09-15	22,000.00	22,350.00	21,700.00	21,850.00	17,942.05	279,705

← NewerPage 17 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.