Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	22,150.00	22,250.00	21,650.00	21,950.00	18,024.17	337,244
2022-09-13	23,700.00	23,850.00	22,600.00	22,700.00	18,640.03	372,383
2022-09-08	23,400.00	23,850.00	23,000.00	23,400.00	19,214.83	1,140,379
2022-09-07	21,250.00	23,350.00	21,250.00	22,700.00	18,640.03	1,498,876
2022-09-06	20,100.00	21,350.00	20,100.00	21,300.00	17,490.42	226,953
2022-09-05	19,950.00	20,250.00	19,900.00	20,150.00	16,546.10	116,247
2022-09-04	20,050.00	20,050.00	20,050.00	20,050.00	16,463.99	0
2022-09-02	20,600.00	20,600.00	20,050.00	20,050.00	16,463.99	174,798
2022-09-01	21,100.00	21,350.00	20,400.00	20,500.00	16,833.50	252,158
2022-08-31	21,250.00	21,450.00	21,000.00	21,300.00	17,490.42	117,145
2022-08-30	21,250.00	21,650.00	21,250.00	21,400.00	17,572.53	105,358
2022-08-29	21,100.00	21,750.00	21,100.00	21,350.00	17,531.48	263,477
2022-08-26	22,200.00	22,600.00	21,700.00	21,750.00	17,859.94	309,298
2022-08-25	21,750.00	22,150.00	21,700.00	21,950.00	18,024.17	227,915
2022-08-24	22,450.00	22,450.00	21,650.00	21,850.00	17,942.05	360,255
2022-08-23	21,300.00	22,600.00	21,050.00	22,150.00	18,188.39	1,005,391
2022-08-22	20,200.00	21,000.00	20,150.00	20,800.00	17,079.85	328,336
2022-08-21	20,350.00	20,350.00	20,350.00	20,350.00	16,710.33	0
2022-08-19	20,500.00	20,500.00	20,150.00	20,350.00	16,710.33	78,199
2022-08-18	20,550.00	20,800.00	20,150.00	20,350.00	16,710.33	104,610
2022-08-17	20,450.00	20,850.00	20,250.00	20,400.00	16,751.39	111,879
2022-08-16	20,900.00	21,200.00	20,500.00	20,600.00	16,915.62	375,992
2022-08-12	20,100.00	20,350.00	20,100.00	20,200.00	16,587.16	78,720
2022-08-11	20,000.00	20,200.00	19,950.00	20,150.00	16,546.10	105,218
2022-08-10	20,000.00	20,200.00	19,800.00	19,800.00	16,258.70	113,213
2022-08-09	20,000.00	20,100.00	19,700.00	20,000.00	16,422.93	106,450
2022-08-08	20,050.00	20,200.00	19,850.00	19,950.00	16,381.87	187,637
2022-08-05	19,750.00	19,950.00	19,600.00	19,750.00	16,217.64	104,276
2022-08-04	20,450.00	20,450.00	19,500.00	19,700.00	16,176.59	455,771
2022-08-03	20,350.00	21,300.00	20,250.00	20,450.00	16,792.45	292,111
2022-08-02	20,300.00	20,450.00	20,000.00	20,350.00	16,710.33	96,092
2022-08-01	20,100.00	20,650.00	20,050.00	20,350.00	16,710.33	114,118
2022-07-29	20,150.00	20,200.00	20,000.00	20,100.00	16,505.04	68,836
2022-07-28	20,050.00	20,300.00	20,000.00	20,000.00	16,422.93	74,192
2022-07-27	19,700.00	20,100.00	19,550.00	19,950.00	16,381.87	92,604
2022-07-26	19,650.00	19,800.00	19,450.00	19,750.00	16,217.64	64,416
2022-07-25	19,550.00	19,750.00	19,450.00	19,650.00	16,135.53	58,255
2022-07-22	19,550.00	19,750.00	19,450.00	19,550.00	16,053.41	89,810
2022-07-21	19,300.00	19,650.00	19,300.00	19,550.00	16,053.41	91,143
2022-07-20	19,150.00	19,550.00	19,050.00	19,350.00	15,889.18	189,623
2022-07-19	18,750.00	18,850.00	18,550.00	18,750.00	15,396.50	85,421
2022-07-18	18,600.00	18,850.00	18,450.00	18,750.00	15,396.50	98,360
2022-07-15	18,450.00	18,500.00	17,900.00	18,300.00	15,026.98	126,331
2022-07-14	18,350.00	18,600.00	18,250.00	18,450.00	15,150.15	66,032
2022-07-13	18,550.00	18,700.00	18,300.00	18,500.00	15,191.21	113,453
2022-07-12	19,250.00	19,300.00	18,400.00	18,450.00	15,150.15	259,042
2022-07-11	20,000.00	20,000.00	19,150.00	19,250.00	15,807.07	216,355
2022-07-08	19,550.00	20,100.00	19,500.00	19,900.00	16,340.82	174,310
2022-07-07	19,800.00	19,950.00	19,350.00	19,450.00	15,971.30	184,413
2022-07-06	19,700.00	19,900.00	19,450.00	19,550.00	16,053.41	107,811
2022-07-05	19,700.00	20,200.00	19,600.00	19,800.00	16,258.70	151,021
2022-07-04	20,000.00	20,100.00	19,350.00	19,650.00	16,135.53	123,867
2022-07-01	20,200.00	20,350.00	19,800.00	20,000.00	16,422.93	107,215
2022-06-30	20,450.00	20,600.00	19,750.00	19,750.00	16,217.64	204,650
2022-06-29	19,750.00	20,850.00	19,600.00	20,600.00	16,915.62	235,978
2022-06-28	19,850.00	19,950.00	19,600.00	19,900.00	16,340.82	122,891
2022-06-27	20,350.00	20,350.00	19,700.00	19,900.00	16,340.82	143,080
2022-06-24	18,950.00	19,950.00	18,950.00	19,800.00	16,258.70	158,873
2022-06-23	19,500.00	19,900.00	19,050.00	19,150.00	15,724.96	209,476
2022-06-22	20,900.00	20,900.00	19,500.00	19,550.00	16,053.41	375,047

← NewerPage 18 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.