Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 22,500.00 | 22,650.00 | 22,400.00 | 22,600.00 | 18,557.91 | 90,009 |
| 2022-03-30 | 22,800.00 | 22,800.00 | 22,500.00 | 22,550.00 | 18,516.85 | 63,306 |
| 2022-03-29 | 22,750.00 | 22,800.00 | 22,500.00 | 22,700.00 | 18,640.03 | 94,241 |
| 2022-03-28 | 22,400.00 | 22,600.00 | 22,300.00 | 22,550.00 | 18,516.85 | 73,441 |
| 2022-03-25 | 22,700.00 | 23,000.00 | 22,600.00 | 22,600.00 | 18,557.91 | 132,986 |
| 2022-03-24 | 22,600.00 | 22,650.00 | 22,300.00 | 22,650.00 | 18,598.97 | 89,049 |
| 2022-03-23 | 22,600.00 | 22,850.00 | 22,500.00 | 22,600.00 | 18,557.91 | 146,658 |
| 2022-03-22 | 22,250.00 | 22,450.00 | 22,000.00 | 22,400.00 | 18,393.68 | 94,881 |
| 2022-03-21 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 18,106.28 | 0 |
| 2022-03-18 | 22,000.00 | 22,300.00 | 21,800.00 | 22,050.00 | 18,106.28 | 99,255 |
| 2022-03-17 | 21,850.00 | 22,150.00 | 21,750.00 | 21,750.00 | 17,859.94 | 112,582 |
| 2022-03-16 | 21,500.00 | 21,800.00 | 21,350.00 | 21,600.00 | 17,736.76 | 73,135 |
| 2022-03-15 | 21,250.00 | 21,550.00 | 21,250.00 | 21,500.00 | 17,654.65 | 57,773 |
| 2022-03-14 | 21,650.00 | 21,650.00 | 21,300.00 | 21,550.00 | 17,695.71 | 60,323 |
| 2022-03-11 | 21,450.00 | 21,650.00 | 21,350.00 | 21,650.00 | 17,777.82 | 76,831 |
| 2022-03-10 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 17,161.96 | 0 |
| 2022-03-08 | 21,550.00 | 21,550.00 | 20,800.00 | 20,900.00 | 17,161.96 | 222,928 |
| 2022-03-07 | 22,200.00 | 22,250.00 | 21,550.00 | 21,700.00 | 17,818.88 | 145,734 |
| 2022-03-06 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 18,393.68 | 0 |
| 2022-03-04 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 18,270.51 | 0 |
| 2022-03-03 | 22,050.00 | 22,450.00 | 22,000.00 | 22,250.00 | 18,270.51 | 107,386 |
| 2022-03-02 | 22,100.00 | 22,300.00 | 21,850.00 | 22,050.00 | 18,106.28 | 157,339 |
| 2022-03-01 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 18,147.34 | 0 |
| 2022-02-28 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 18,147.34 | 0 |
| 2022-02-27 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 18,147.34 | 0 |
| 2022-02-25 | 22,000.00 | 22,350.00 | 21,950.00 | 22,100.00 | 18,147.34 | 110,210 |
| 2022-02-24 | 21,650.00 | 22,200.00 | 21,600.00 | 21,700.00 | 17,818.88 | 111,597 |
| 2022-02-23 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 17,859.94 | 0 |
| 2022-02-22 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 17,859.94 | 0 |
| 2022-02-21 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 17,859.94 | 0 |
| 2022-02-20 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 17,859.94 | 0 |
| 2022-02-18 | 21,300.00 | 22,150.00 | 21,300.00 | 21,750.00 | 17,859.94 | 78,159 |
| 2022-02-17 | 21,800.00 | 21,950.00 | 21,300.00 | 21,600.00 | 17,736.76 | 125,140 |
| 2022-02-16 | 21,200.00 | 21,700.00 | 21,200.00 | 21,500.00 | 17,654.65 | 79,645 |
| 2022-02-15 | 21,150.00 | 21,600.00 | 20,900.00 | 21,000.00 | 17,244.08 | 93,877 |
| 2022-02-14 | 21,500.00 | 21,700.00 | 21,150.00 | 21,400.00 | 17,572.53 | 87,756 |
| 2022-02-11 | 21,900.00 | 22,200.00 | 21,750.00 | 21,850.00 | 17,942.05 | 147,993 |
| 2022-02-10 | 22,350.00 | 22,700.00 | 22,200.00 | 22,400.00 | 18,393.68 | 139,363 |
| 2022-02-09 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 17,983.11 | 0 |
| 2022-02-08 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 17,983.11 | 0 |
| 2022-02-07 | 22,000.00 | 22,000.00 | 21,600.00 | 21,900.00 | 17,983.11 | 105,781 |
| 2022-02-04 | 21,250.00 | 22,000.00 | 21,200.00 | 22,000.00 | 18,065.22 | 133,514 |
| 2022-02-03 | 21,200.00 | 21,650.00 | 21,100.00 | 21,350.00 | 17,531.48 | 151,557 |
| 2022-01-28 | 20,500.00 | 21,000.00 | 20,300.00 | 21,000.00 | 17,244.08 | 164,173 |
| 2022-01-27 | 21,200.00 | 21,400.00 | 20,300.00 | 20,550.00 | 16,874.56 | 210,073 |
| 2022-01-26 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 17,490.42 | 0 |
| 2022-01-25 | 21,800.00 | 22,100.00 | 21,100.00 | 21,300.00 | 17,490.42 | 225,842 |
| 2022-01-24 | 22,650.00 | 22,850.00 | 21,900.00 | 22,050.00 | 18,106.28 | 151,582 |
| 2022-01-21 | 22,700.00 | 22,850.00 | 22,500.00 | 22,750.00 | 18,681.08 | 131,458 |
| 2022-01-20 | 22,400.00 | 22,850.00 | 22,300.00 | 22,750.00 | 18,681.08 | 108,472 |
| 2022-01-19 | 22,200.00 | 22,800.00 | 22,200.00 | 22,550.00 | 18,516.85 | 128,455 |
| 2022-01-18 | 22,750.00 | 23,100.00 | 22,400.00 | 22,500.00 | 18,475.80 | 160,700 |
| 2022-01-17 | 23,350.00 | 23,350.00 | 22,800.00 | 22,900.00 | 18,804.25 | 129,048 |
| 2022-01-14 | 23,450.00 | 23,600.00 | 23,300.00 | 23,350.00 | 19,173.77 | 127,248 |
| 2022-01-13 | 23,400.00 | 24,000.00 | 23,400.00 | 23,650.00 | 19,420.11 | 303,766 |
| 2022-01-12 | 23,000.00 | 23,450.00 | 23,000.00 | 23,400.00 | 19,214.83 | 176,897 |
| 2022-01-11 | 23,050.00 | 23,400.00 | 22,950.00 | 22,950.00 | 18,845.31 | 214,257 |
| 2022-01-10 | 23,100.00 | 23,550.00 | 22,850.00 | 23,200.00 | 19,050.60 | 183,729 |
| 2022-01-07 | 22,750.00 | 23,300.00 | 22,600.00 | 23,200.00 | 19,050.60 | 221,632 |
| 2022-01-06 | 22,850.00 | 23,100.00 | 22,600.00 | 22,600.00 | 18,557.91 | 201,513 |
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.