Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19,350.00 | 19,390.00 | 19,210.00 | 19,320.00 | 17,389.56 | 27,901 |
| 2024-04-25 | 19,170.00 | 19,440.00 | 19,160.00 | 19,250.00 | 17,326.55 | 27,168 |
| 2024-04-24 | 19,400.00 | 19,420.00 | 19,320.00 | 19,340.00 | 17,407.56 | 31,825 |
| 2024-04-23 | 19,250.00 | 19,370.00 | 19,150.00 | 19,330.00 | 17,398.56 | 32,769 |
| 2024-04-22 | 19,060.00 | 19,350.00 | 18,940.00 | 19,350.00 | 17,416.56 | 56,701 |
| 2024-04-19 | 18,910.00 | 19,080.00 | 18,750.00 | 18,870.00 | 16,984.52 | 84,978 |
| 2024-04-18 | 19,490.00 | 19,490.00 | 18,950.00 | 18,950.00 | 17,056.53 | 46,615 |
| 2024-04-17 | 18,980.00 | 19,050.00 | 18,890.00 | 19,000.00 | 17,101.53 | 30,587 |
| 2024-04-16 | 18,980.00 | 19,030.00 | 18,870.00 | 18,930.00 | 17,038.53 | 60,988 |
| 2024-04-15 | 19,200.00 | 19,200.00 | 18,980.00 | 19,030.00 | 17,128.54 | 70,718 |
| 2024-04-12 | 19,150.00 | 19,300.00 | 19,100.00 | 19,210.00 | 17,290.55 | 44,568 |
| 2024-04-11 | 19,210.00 | 19,460.00 | 19,190.00 | 19,190.00 | 17,272.55 | 75,773 |
| 2024-04-09 | 19,300.00 | 19,630.00 | 19,260.00 | 19,530.00 | 17,578.58 | 35,076 |
| 2024-04-08 | 19,380.00 | 19,380.00 | 19,240.00 | 19,260.00 | 17,335.55 | 50,425 |
| 2024-04-05 | 19,600.00 | 19,680.00 | 19,230.00 | 19,370.00 | 17,434.56 | 115,397 |
| 2024-04-04 | 19,900.00 | 19,900.00 | 19,610.00 | 19,620.00 | 17,659.58 | 88,694 |
| 2024-04-03 | 19,880.00 | 19,910.00 | 19,790.00 | 19,800.00 | 17,821.60 | 52,177 |
| 2024-04-02 | 19,880.00 | 19,940.00 | 19,820.00 | 19,910.00 | 17,920.61 | 34,952 |
| 2024-04-01 | 20,000.00 | 20,000.00 | 19,870.00 | 19,910.00 | 17,920.61 | 59,766 |
| 2024-03-29 | 20,050.00 | 20,100.00 | 19,910.00 | 19,910.00 | 17,920.61 | 41,894 |
| 2024-03-28 | 20,000.00 | 20,050.00 | 19,890.00 | 20,050.00 | 18,046.62 | 53,360 |
| 2024-03-27 | 19,910.00 | 20,050.00 | 19,910.00 | 19,960.00 | 17,965.61 | 38,224 |
| 2024-03-26 | 20,050.00 | 20,150.00 | 19,950.00 | 19,960.00 | 17,965.61 | 55,632 |
| 2024-03-25 | 19,990.00 | 20,050.00 | 19,910.00 | 19,950.00 | 17,956.61 | 37,366 |
| 2024-03-22 | 19,960.00 | 20,100.00 | 19,910.00 | 19,970.00 | 17,974.61 | 35,150 |
| 2024-03-21 | 20,000.00 | 20,050.00 | 19,910.00 | 19,960.00 | 17,965.61 | 46,736 |
| 2024-03-20 | 20,050.00 | 20,050.00 | 19,810.00 | 19,920.00 | 17,929.61 | 49,420 |
| 2024-03-19 | 19,900.00 | 19,990.00 | 19,900.00 | 19,900.00 | 17,911.61 | 30,199 |
| 2024-03-18 | 19,990.00 | 20,050.00 | 19,910.00 | 20,050.00 | 18,046.62 | 36,290 |
| 2024-03-15 | 19,970.00 | 20,050.00 | 19,880.00 | 19,980.00 | 17,983.61 | 70,654 |
| 2024-03-14 | 19,990.00 | 20,100.00 | 19,930.00 | 19,970.00 | 17,974.61 | 67,252 |
| 2024-03-13 | 20,100.00 | 20,100.00 | 19,930.00 | 19,930.00 | 17,938.61 | 40,788 |
| 2024-03-12 | 19,940.00 | 20,050.00 | 19,770.00 | 20,000.00 | 18,001.61 | 43,191 |
| 2024-03-11 | 19,910.00 | 19,980.00 | 19,740.00 | 19,760.00 | 17,785.59 | 93,852 |
| 2024-03-08 | 19,990.00 | 20,150.00 | 19,890.00 | 19,910.00 | 17,920.61 | 58,673 |
| 2024-03-07 | 20,000.00 | 20,000.00 | 19,750.00 | 19,920.00 | 17,929.61 | 68,415 |
| 2024-03-06 | 19,960.00 | 20,050.00 | 19,760.00 | 19,780.00 | 17,803.60 | 84,698 |
| 2024-03-05 | 19,950.00 | 20,200.00 | 19,930.00 | 19,960.00 | 17,965.61 | 80,975 |
| 2024-03-04 | 20,200.00 | 20,250.00 | 19,930.00 | 19,930.00 | 17,938.61 | 83,262 |
| 2024-02-29 | 20,000.00 | 20,200.00 | 19,950.00 | 20,050.00 | 18,046.62 | 79,042 |
| 2024-02-28 | 20,050.00 | 20,150.00 | 20,000.00 | 20,000.00 | 18,001.61 | 45,807 |
| 2024-02-27 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 18,001.61 | 61,365 |
| 2024-02-26 | 20,200.00 | 20,300.00 | 20,050.00 | 20,200.00 | 18,181.63 | 56,838 |
| 2024-02-23 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 18,181.63 | 61,830 |
| 2024-02-22 | 20,200.00 | 20,200.00 | 20,000.00 | 20,050.00 | 18,046.62 | 77,348 |
| 2024-02-21 | 20,250.00 | 20,400.00 | 20,000.00 | 20,150.00 | 18,136.63 | 141,318 |
| 2024-02-20 | 20,250.00 | 20,350.00 | 20,050.00 | 20,100.00 | 18,091.62 | 75,243 |
| 2024-02-19 | 20,150.00 | 20,300.00 | 20,050.00 | 20,200.00 | 18,181.63 | 113,656 |
| 2024-02-16 | 20,200.00 | 20,250.00 | 20,000.00 | 20,150.00 | 18,136.63 | 90,177 |
| 2024-02-15 | 20,300.00 | 20,300.00 | 20,050.00 | 20,050.00 | 18,046.62 | 53,283 |
| 2024-02-14 | 20,200.00 | 20,300.00 | 20,100.00 | 20,150.00 | 18,136.63 | 74,367 |
| 2024-02-13 | 20,150.00 | 20,600.00 | 20,050.00 | 20,300.00 | 18,271.64 | 116,876 |
| 2024-02-12 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,001.61 | 0 |
| 2024-02-08 | 20,650.00 | 20,700.00 | 19,980.00 | 20,000.00 | 18,001.61 | 232,222 |
| 2024-02-07 | 20,700.00 | 21,000.00 | 20,600.00 | 20,750.00 | 18,676.67 | 57,846 |
| 2024-02-06 | 20,650.00 | 20,850.00 | 20,600.00 | 20,750.00 | 18,676.67 | 55,751 |
| 2024-02-05 | 21,000.00 | 21,000.00 | 20,650.00 | 20,800.00 | 18,721.68 | 56,105 |
| 2024-02-02 | 20,850.00 | 21,200.00 | 20,700.00 | 21,000.00 | 18,901.69 | 64,762 |
| 2024-02-01 | 20,600.00 | 21,000.00 | 20,600.00 | 20,950.00 | 18,856.69 | 60,115 |
| 2024-01-31 | 20,600.00 | 20,800.00 | 20,600.00 | 20,750.00 | 18,676.67 | 38,344 |
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.