Huchems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18,120.00	18,230.00	17,870.00	18,000.00	18,000.00	85,935
2026-04-17	18,180.00	18,230.00	17,900.00	18,070.00	18,070.00	106,622
2026-04-16	18,010.00	18,250.00	18,010.00	18,190.00	18,190.00	65,881
2026-04-15	17,800.00	18,060.00	17,760.00	18,030.00	18,030.00	115,762
2026-04-14	17,610.00	17,840.00	17,570.00	17,800.00	17,800.00	86,080
2026-04-13	17,630.00	17,630.00	17,340.00	17,580.00	17,580.00	92,031
2026-04-10	17,400.00	17,680.00	17,400.00	17,650.00	17,650.00	47,273
2026-04-09	17,570.00	17,690.00	17,290.00	17,400.00	17,400.00	78,608
2026-04-08	17,780.00	17,840.00	17,400.00	17,600.00	17,600.00	74,118
2026-04-07	17,290.00	17,540.00	17,150.00	17,190.00	17,190.00	48,451
2026-04-06	17,450.00	17,560.00	17,230.00	17,420.00	17,420.00	48,944
2026-04-03	17,360.00	17,650.00	17,360.00	17,440.00	17,440.00	55,416
2026-04-02	17,950.00	18,090.00	17,220.00	17,340.00	17,340.00	106,388
2026-04-01	18,250.00	18,280.00	17,680.00	17,940.00	17,940.00	115,602
2026-03-31	17,790.00	18,085.00	17,630.00	17,970.00	17,970.00	68,679
2026-03-30	17,750.00	18,020.00	17,660.00	17,970.00	17,970.00	50,926
2026-03-27	19,200.00	19,210.00	17,840.00	18,200.00	18,200.00	135,378
2026-03-26	18,790.00	18,790.00	18,340.00	18,570.00	18,570.00	58,529
2026-03-25	18,890.00	18,890.00	18,360.00	18,660.00	18,660.00	84,809
2026-03-24	18,550.00	18,570.00	18,150.00	18,530.00	18,530.00	61,852
2026-03-23	18,460.00	18,750.00	18,120.00	18,160.00	18,160.00	98,703
2026-03-20	18,790.00	19,150.00	18,660.00	18,660.00	18,660.00	65,394
2026-03-19	19,070.00	19,220.00	18,690.00	18,780.00	18,780.00	57,672
2026-03-18	19,240.00	19,450.00	18,610.00	19,400.00	19,400.00	98,938
2026-03-17	19,200.00	19,810.00	18,960.00	19,010.00	19,010.00	104,093
2026-03-16	18,650.00	19,320.00	18,540.00	19,090.00	19,090.00	163,202
2026-03-13	18,320.00	19,080.00	18,320.00	18,820.00	18,820.00	121,138
2026-03-12	18,250.00	18,990.00	18,250.00	18,990.00	18,990.00	78,835
2026-03-11	18,070.00	18,870.00	18,050.00	18,410.00	18,410.00	148,102
2026-03-10	17,840.00	18,090.00	17,520.00	17,900.00	17,900.00	128,511
2026-03-09	17,760.00	17,880.00	17,140.00	17,350.00	17,350.00	140,444
2026-03-06	17,670.00	17,990.00	17,320.00	17,420.00	17,420.00	87,216
2026-03-05	18,380.00	18,380.00	17,420.00	18,030.00	18,030.00	161,717
2026-03-04	18,720.00	18,760.00	16,900.00	16,900.00	16,900.00	208,209
2026-03-03	18,820.00	19,350.00	18,800.00	18,840.00	18,840.00	131,991
2026-02-27	19,500.00	19,500.00	18,770.00	18,970.00	18,970.00	155,575
2026-02-26	19,760.00	19,990.00	19,260.00	19,350.00	19,350.00	198,622
2026-02-25	20,400.00	20,900.00	20,250.00	20,700.00	19,700.00	191,385
2026-02-24	20,250.00	20,300.00	19,990.00	20,300.00	19,319.32	97,226
2026-02-23	20,350.00	20,400.00	20,050.00	20,300.00	19,319.32	74,205
2026-02-20	20,100.00	20,400.00	20,100.00	20,350.00	19,366.91	112,305
2026-02-19	19,800.00	20,150.00	19,770.00	20,100.00	19,128.99	128,551
2026-02-13	19,500.00	19,990.00	19,260.00	19,880.00	18,919.61	138,782
2026-02-12	19,960.00	20,150.00	19,240.00	19,520.00	18,577.00	415,794
2026-02-11	21,150.00	21,300.00	20,950.00	21,100.00	20,080.68	64,260
2026-02-10	21,400.00	21,450.00	20,900.00	21,150.00	20,128.26	80,251
2026-02-09	20,400.00	21,550.00	20,250.00	21,200.00	20,175.85	323,817
2026-02-06	19,850.00	20,300.00	19,030.00	20,200.00	19,224.15	122,460
2026-02-05	19,980.00	20,350.00	19,900.00	20,050.00	19,081.40	84,500
2026-02-04	19,700.00	20,600.00	19,390.00	20,300.00	19,319.32	187,614
2026-02-03	19,800.00	20,050.00	19,370.00	19,740.00	18,786.38	107,828
2026-02-02	20,100.00	20,100.00	19,280.00	19,560.00	18,615.07	148,328
2026-01-30	19,960.00	20,400.00	19,850.00	20,000.00	19,033.82	173,133
2026-01-29	19,490.00	20,450.00	19,370.00	20,200.00	19,224.15	273,289
2026-01-28	19,150.00	19,850.00	19,150.00	19,660.00	18,710.24	215,399
2026-01-27	18,540.00	19,340.00	18,510.00	19,260.00	18,329.57	162,832
2026-01-26	18,620.00	18,840.00	18,520.00	18,540.00	17,644.35	83,438
2026-01-23	18,530.00	18,790.00	18,470.00	18,570.00	17,672.90	63,967
2026-01-22	18,300.00	18,610.00	18,280.00	18,540.00	17,644.35	71,416
2026-01-21	18,200.00	18,500.00	18,190.00	18,360.00	17,473.04	61,016

← NewerPage 3 of 5 · 244 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.