Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	22,850.00	23,100.00	22,600.00	22,600.00	18,557.91	201,513
2022-01-05	23,100.00	23,250.00	22,800.00	23,000.00	18,886.37	173,092
2022-01-04	22,700.00	23,200.00	22,650.00	23,100.00	18,968.48	190,870
2022-01-03	23,050.00	23,200.00	22,650.00	22,800.00	18,722.14	187,903
2021-12-30	23,400.00	23,400.00	23,050.00	23,150.00	19,009.54	157,956
2021-12-29	23,450.00	23,450.00	23,050.00	23,350.00	19,173.77	276,726
2021-12-28	24,050.00	24,100.00	23,850.00	24,000.00	18,886.37	303,713
2021-12-27	24,250.00	24,250.00	23,950.00	24,000.00	18,886.37	194,538
2021-12-26	24,000.00	24,000.00	24,000.00	24,000.00	18,886.37	0
2021-12-24	23,750.00	24,100.00	23,750.00	24,000.00	18,886.37	248,272
2021-12-23	23,550.00	23,900.00	23,500.00	23,700.00	18,650.29	196,663
2021-12-22	23,750.00	23,850.00	23,350.00	23,400.00	18,414.21	211,846
2021-12-21	23,700.00	23,900.00	23,400.00	23,700.00	18,650.29	173,381
2021-12-20	24,000.00	24,100.00	23,650.00	23,800.00	18,728.98	203,108
2021-12-19	23,700.00	23,700.00	23,700.00	23,700.00	18,650.29	0
2021-12-17	23,500.00	23,800.00	23,450.00	23,700.00	18,650.29	144,989
2021-12-16	23,850.00	23,950.00	23,500.00	23,700.00	18,650.29	130,436
2021-12-15	23,300.00	23,800.00	23,200.00	23,700.00	18,650.29	164,029
2021-12-14	23,950.00	23,950.00	23,200.00	23,350.00	18,374.86	383,659
2021-12-13	24,150.00	24,400.00	23,900.00	23,950.00	18,847.02	293,337
2021-12-12	23,750.00	23,750.00	23,750.00	23,750.00	18,689.64	0
2021-12-10	23,700.00	23,900.00	23,500.00	23,750.00	18,689.64	168,680
2021-12-09	23,650.00	24,150.00	23,550.00	23,750.00	18,689.64	325,482
2021-12-08	23,650.00	23,650.00	23,400.00	23,550.00	18,532.25	198,754
2021-12-07	23,300.00	23,500.00	23,100.00	23,400.00	18,414.21	184,070
2021-12-06	23,050.00	23,350.00	22,650.00	23,150.00	18,217.48	196,999
2021-12-05	23,200.00	23,200.00	23,200.00	23,200.00	18,256.82	0
2021-12-03	22,900.00	23,300.00	22,700.00	23,200.00	18,256.82	255,637
2021-12-02	22,100.00	22,700.00	21,900.00	22,650.00	17,824.01	173,211
2021-12-01	21,400.00	22,650.00	21,300.00	22,500.00	17,705.97	247,252
2021-11-30	22,400.00	22,650.00	21,300.00	21,600.00	16,997.73	365,257
2021-11-29	22,100.00	22,550.00	21,900.00	22,250.00	17,509.24	335,282
2021-11-28	22,800.00	22,800.00	22,800.00	22,800.00	17,942.05	0
2021-11-26	23,600.00	23,650.00	22,650.00	22,800.00	17,942.05	353,135
2021-11-25	23,600.00	23,650.00	23,400.00	23,600.00	18,571.60	210,976
2021-11-24	23,200.00	23,550.00	23,100.00	23,500.00	18,492.90	251,389
2021-11-23	23,400.00	23,400.00	23,100.00	23,200.00	18,256.82	179,329
2021-11-22	22,900.00	23,450.00	22,550.00	23,400.00	18,414.21	266,700
2021-11-21	23,000.00	23,000.00	23,000.00	23,000.00	18,099.44	0
2021-11-19	23,250.00	23,300.00	22,950.00	23,000.00	18,099.44	295,842
2021-11-18	23,300.00	23,450.00	23,050.00	23,350.00	18,374.86	187,087
2021-11-17	23,800.00	23,800.00	23,050.00	23,200.00	18,256.82	336,787
2021-11-16	24,050.00	24,100.00	23,600.00	23,650.00	18,610.94	265,366
2021-11-15	24,100.00	24,150.00	23,450.00	23,850.00	18,768.33	356,261
2021-11-12	23,450.00	24,100.00	23,450.00	23,850.00	18,768.33	338,495
2021-11-11	23,200.00	23,650.00	23,050.00	23,500.00	18,492.90	475,618
2021-11-10	24,650.00	24,650.00	23,500.00	23,500.00	18,492.90	785,669
2021-11-09	25,600.00	25,650.00	24,200.00	24,650.00	19,397.88	918,253
2021-11-08	26,350.00	26,600.00	25,200.00	25,400.00	19,988.07	810,899
2021-11-07	26,050.00	26,050.00	26,050.00	26,050.00	20,499.58	0
2021-11-05	27,300.00	27,600.00	26,000.00	26,050.00	20,499.58	1,137,325
2021-11-04	28,950.00	29,100.00	27,050.00	27,200.00	21,404.55	1,866,414
2021-11-03	28,550.00	28,950.00	27,350.00	28,250.00	22,230.83	3,073,569
2021-11-02	26,900.00	28,150.00	26,700.00	27,600.00	21,719.32	2,339,718
2021-11-01	27,650.00	28,100.00	26,200.00	26,350.00	20,735.66	1,558,850
2021-10-29	26,700.00	27,100.00	26,150.00	26,350.00	20,735.66	431,037
2021-10-28	26,600.00	27,400.00	26,150.00	26,200.00	20,617.62	807,979
2021-10-27	26,500.00	26,550.00	26,000.00	26,150.00	20,578.27	257,618
2021-10-26	26,800.00	27,000.00	26,500.00	26,600.00	20,932.39	215,054
2021-10-25	26,100.00	26,800.00	25,950.00	26,800.00	21,089.78	297,482

← NewerPage 21 of 22 · 1,269 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.