Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18,240.00 | 18,390.00 | 17,620.00 | 17,920.00 | 17,054.30 | 85,508 |
| 2025-07-23 | 18,350.00 | 18,540.00 | 18,000.00 | 18,150.00 | 17,273.19 | 91,233 |
| 2025-07-22 | 18,020.00 | 18,995.00 | 17,980.00 | 18,170.00 | 17,292.22 | 424,206 |
| 2025-07-21 | 17,340.00 | 17,670.00 | 17,270.00 | 17,620.00 | 16,768.79 | 88,151 |
| 2025-07-18 | 17,300.00 | 17,400.00 | 17,230.00 | 17,320.00 | 16,483.29 | 33,321 |
| 2025-07-17 | 17,370.00 | 17,370.00 | 17,160.00 | 17,350.00 | 16,511.84 | 38,441 |
| 2025-07-16 | 17,220.00 | 17,350.00 | 17,200.00 | 17,280.00 | 16,445.22 | 39,018 |
| 2025-07-15 | 17,220.00 | 17,340.00 | 17,160.00 | 17,230.00 | 16,397.63 | 45,665 |
| 2025-07-14 | 17,410.00 | 17,540.00 | 17,190.00 | 17,280.00 | 16,445.22 | 81,455 |
| 2025-07-11 | 17,440.00 | 17,660.00 | 17,440.00 | 17,540.00 | 16,692.66 | 55,833 |
| 2025-07-10 | 17,470.00 | 17,600.00 | 17,350.00 | 17,430.00 | 16,587.97 | 77,382 |
| 2025-07-09 | 17,140.00 | 17,700.00 | 17,140.00 | 17,600.00 | 16,749.76 | 64,835 |
| 2025-07-08 | 17,280.00 | 17,280.00 | 17,070.00 | 17,150.00 | 16,321.50 | 55,593 |
| 2025-07-07 | 17,320.00 | 17,360.00 | 17,170.00 | 17,170.00 | 16,340.53 | 32,245 |
| 2025-07-04 | 17,320.00 | 17,540.00 | 17,200.00 | 17,320.00 | 16,483.29 | 121,511 |
| 2025-07-03 | 17,080.00 | 17,490.00 | 17,030.00 | 17,400.00 | 16,559.42 | 116,530 |
| 2025-07-02 | 16,950.00 | 17,100.00 | 16,830.00 | 17,030.00 | 16,207.29 | 49,870 |
| 2025-07-01 | 16,810.00 | 17,050.00 | 16,760.00 | 17,030.00 | 16,207.29 | 82,709 |
| 2025-06-30 | 16,650.00 | 16,830.00 | 16,540.00 | 16,800.00 | 15,988.41 | 56,066 |
| 2025-06-27 | 16,700.00 | 16,740.00 | 16,420.00 | 16,540.00 | 15,740.97 | 74,093 |
| 2025-06-26 | 16,550.00 | 16,810.00 | 16,500.00 | 16,700.00 | 15,893.24 | 78,772 |
| 2025-06-25 | 16,570.00 | 16,690.00 | 16,500.00 | 16,510.00 | 15,712.42 | 76,422 |
| 2025-06-24 | 16,380.00 | 16,690.00 | 16,380.00 | 16,650.00 | 15,845.65 | 63,724 |
| 2025-06-23 | 16,330.00 | 16,390.00 | 16,160.00 | 16,220.00 | 15,436.43 | 54,189 |
| 2025-06-20 | 16,440.00 | 16,550.00 | 16,320.00 | 16,550.00 | 15,750.48 | 98,901 |
| 2025-06-19 | 16,200.00 | 16,440.00 | 16,160.00 | 16,440.00 | 15,645.80 | 73,397 |
| 2025-06-18 | 16,230.00 | 16,390.00 | 16,130.00 | 16,180.00 | 15,398.36 | 73,370 |
| 2025-06-17 | 16,210.00 | 16,470.00 | 16,200.00 | 16,400.00 | 15,607.73 | 71,521 |
| 2025-06-16 | 16,300.00 | 16,340.00 | 16,030.00 | 16,340.00 | 15,550.63 | 42,662 |
| 2025-06-13 | 16,450.00 | 16,500.00 | 16,100.00 | 16,200.00 | 15,417.39 | 129,946 |
| 2025-06-12 | 16,510.00 | 16,790.00 | 16,360.00 | 16,520.00 | 15,721.93 | 300,367 |
| 2025-06-11 | 16,660.00 | 16,720.00 | 16,500.00 | 16,530.00 | 15,731.45 | 65,565 |
| 2025-06-10 | 16,300.00 | 16,720.00 | 16,240.00 | 16,660.00 | 15,855.17 | 107,695 |
| 2025-06-09 | 16,240.00 | 16,420.00 | 16,220.00 | 16,230.00 | 15,445.94 | 100,807 |
| 2025-06-05 | 16,020.00 | 16,320.00 | 16,000.00 | 16,290.00 | 15,503.04 | 50,986 |
| 2025-06-04 | 15,830.00 | 16,210.00 | 15,820.00 | 16,040.00 | 15,265.12 | 45,098 |
| 2025-06-02 | 16,110.00 | 16,200.00 | 15,770.00 | 15,800.00 | 15,036.72 | 86,506 |
| 2025-05-30 | 16,250.00 | 16,350.00 | 16,110.00 | 16,270.00 | 15,484.01 | 77,158 |
| 2025-05-29 | 16,190.00 | 16,310.00 | 16,100.00 | 16,300.00 | 15,512.56 | 41,515 |
| 2025-05-28 | 15,950.00 | 16,180.00 | 15,950.00 | 16,110.00 | 15,331.74 | 40,262 |
| 2025-05-27 | 16,060.00 | 16,190.00 | 15,970.00 | 16,040.00 | 15,265.12 | 37,009 |
| 2025-05-26 | 15,930.00 | 16,190.00 | 15,870.00 | 16,190.00 | 15,407.87 | 20,145 |
| 2025-05-23 | 15,900.00 | 16,050.00 | 15,850.00 | 15,860.00 | 15,093.82 | 33,031 |
| 2025-05-22 | 15,960.00 | 16,210.00 | 15,900.00 | 15,950.00 | 15,179.47 | 49,803 |
| 2025-05-21 | 16,000.00 | 16,080.00 | 15,960.00 | 15,980.00 | 15,208.02 | 39,840 |
| 2025-05-20 | 16,120.00 | 16,120.00 | 15,900.00 | 16,040.00 | 15,265.12 | 54,976 |
| 2025-05-19 | 16,000.00 | 16,180.00 | 16,000.00 | 16,080.00 | 15,303.19 | 25,701 |
| 2025-05-16 | 16,000.00 | 16,290.00 | 15,900.00 | 16,140.00 | 15,360.29 | 51,285 |
| 2025-05-15 | 15,970.00 | 16,080.00 | 15,860.00 | 15,950.00 | 15,179.47 | 48,522 |
| 2025-05-14 | 16,070.00 | 16,120.00 | 15,970.00 | 15,970.00 | 15,198.50 | 37,124 |
| 2025-05-13 | 15,910.00 | 16,090.00 | 15,910.00 | 16,020.00 | 15,246.09 | 21,007 |
| 2025-05-12 | 16,020.00 | 16,070.00 | 15,800.00 | 16,070.00 | 15,293.67 | 49,442 |
| 2025-05-09 | 16,240.00 | 16,240.00 | 16,070.00 | 16,090.00 | 15,312.71 | 25,781 |
| 2025-05-08 | 16,050.00 | 16,250.00 | 16,040.00 | 16,250.00 | 15,464.98 | 46,329 |
| 2025-05-07 | 16,240.00 | 16,250.00 | 16,120.00 | 16,190.00 | 15,407.87 | 39,304 |
| 2025-05-02 | 16,000.00 | 16,230.00 | 15,870.00 | 16,230.00 | 15,445.94 | 45,893 |
| 2025-04-30 | 16,100.00 | 16,140.00 | 16,010.00 | 16,070.00 | 15,293.67 | 28,524 |
| 2025-04-29 | 16,110.00 | 16,200.00 | 16,020.00 | 16,080.00 | 15,303.19 | 36,907 |
| 2025-04-28 | 16,050.00 | 16,230.00 | 16,050.00 | 16,110.00 | 15,331.74 | 31,529 |
| 2025-04-25 | 16,120.00 | 16,200.00 | 16,100.00 | 16,200.00 | 15,417.39 | 32,526 |
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.