Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16,060.00 | 16,110.00 | 15,960.00 | 16,050.00 | 15,274.64 | 20,266 |
| 2025-04-23 | 16,010.00 | 16,130.00 | 15,930.00 | 16,130.00 | 15,350.77 | 33,782 |
| 2025-04-22 | 15,860.00 | 16,060.00 | 15,640.00 | 15,910.00 | 15,141.40 | 44,122 |
| 2025-04-21 | 15,750.00 | 15,860.00 | 15,620.00 | 15,860.00 | 15,093.82 | 20,890 |
| 2025-04-18 | 15,520.00 | 15,780.00 | 15,500.00 | 15,720.00 | 14,960.58 | 22,462 |
| 2025-04-17 | 15,560.00 | 15,620.00 | 15,400.00 | 15,620.00 | 14,865.41 | 16,173 |
| 2025-04-16 | 15,480.00 | 15,550.00 | 15,360.00 | 15,510.00 | 14,760.72 | 28,047 |
| 2025-04-15 | 15,310.00 | 15,540.00 | 15,310.00 | 15,480.00 | 14,732.17 | 34,154 |
| 2025-04-14 | 15,170.00 | 15,420.00 | 15,170.00 | 15,300.00 | 14,560.87 | 27,243 |
| 2025-04-11 | 15,060.00 | 15,230.00 | 14,920.00 | 15,170.00 | 14,437.15 | 44,658 |
| 2025-04-10 | 14,700.00 | 15,380.00 | 14,640.00 | 15,380.00 | 14,637.00 | 78,234 |
| 2025-04-09 | 14,690.00 | 14,690.00 | 14,310.00 | 14,380.00 | 13,685.31 | 90,430 |
| 2025-04-08 | 15,060.00 | 15,100.00 | 14,720.00 | 14,740.00 | 14,027.92 | 60,720 |
| 2025-04-07 | 15,150.00 | 15,320.00 | 14,870.00 | 14,980.00 | 14,256.33 | 53,748 |
| 2025-04-04 | 15,200.00 | 15,480.00 | 15,040.00 | 15,480.00 | 14,732.17 | 66,865 |
| 2025-04-03 | 15,170.00 | 15,290.00 | 14,990.00 | 15,260.00 | 14,522.80 | 46,946 |
| 2025-04-02 | 15,630.00 | 15,650.00 | 15,280.00 | 15,310.00 | 14,570.39 | 64,283 |
| 2025-04-01 | 15,700.00 | 15,730.00 | 15,540.00 | 15,630.00 | 14,874.93 | 29,874 |
| 2025-03-31 | 15,850.00 | 15,930.00 | 15,510.00 | 15,700.00 | 14,941.55 | 62,864 |
| 2025-03-28 | 15,990.00 | 15,990.00 | 15,800.00 | 15,950.00 | 15,179.47 | 33,170 |
| 2025-03-27 | 15,990.00 | 16,020.00 | 15,900.00 | 15,920.00 | 15,150.92 | 36,186 |
| 2025-03-26 | 16,080.00 | 16,090.00 | 15,950.00 | 15,980.00 | 15,208.02 | 30,666 |
| 2025-03-25 | 15,930.00 | 16,070.00 | 15,890.00 | 16,030.00 | 15,255.60 | 33,298 |
| 2025-03-24 | 15,930.00 | 16,060.00 | 15,930.00 | 15,950.00 | 15,179.47 | 36,547 |
| 2025-03-21 | 16,040.00 | 16,190.00 | 15,900.00 | 15,900.00 | 15,131.88 | 81,546 |
| 2025-03-20 | 16,190.00 | 16,230.00 | 16,060.00 | 16,120.00 | 15,341.26 | 26,788 |
| 2025-03-19 | 15,950.00 | 16,210.00 | 15,950.00 | 16,190.00 | 15,407.87 | 62,493 |
| 2025-03-18 | 16,100.00 | 16,130.00 | 15,960.00 | 15,960.00 | 15,188.99 | 45,508 |
| 2025-03-17 | 16,070.00 | 16,100.00 | 15,960.00 | 16,100.00 | 15,322.22 | 34,791 |
| 2025-03-14 | 16,060.00 | 16,070.00 | 15,960.00 | 15,970.00 | 15,198.50 | 29,836 |
| 2025-03-13 | 16,050.00 | 16,100.00 | 15,970.00 | 16,080.00 | 15,303.19 | 61,114 |
| 2025-03-12 | 16,010.00 | 16,120.00 | 15,980.00 | 16,050.00 | 15,274.64 | 38,904 |
| 2025-03-11 | 16,050.00 | 16,200.00 | 15,970.00 | 16,030.00 | 15,255.60 | 45,998 |
| 2025-03-10 | 16,200.00 | 16,300.00 | 16,150.00 | 16,210.00 | 15,426.91 | 24,056 |
| 2025-03-07 | 16,390.00 | 16,440.00 | 16,190.00 | 16,260.00 | 15,474.49 | 48,199 |
| 2025-03-06 | 16,330.00 | 16,450.00 | 16,230.00 | 16,390.00 | 15,598.21 | 33,995 |
| 2025-03-05 | 16,100.00 | 16,790.00 | 16,060.00 | 16,330.00 | 15,541.11 | 73,709 |
| 2025-03-04 | 16,150.00 | 16,300.00 | 16,010.00 | 16,100.00 | 15,322.22 | 38,864 |
| 2025-02-28 | 16,450.00 | 16,590.00 | 16,160.00 | 16,160.00 | 15,379.32 | 76,097 |
| 2025-02-27 | 16,660.00 | 16,660.00 | 16,460.00 | 16,640.00 | 15,836.14 | 56,721 |
| 2025-02-26 | 16,480.00 | 16,660.00 | 16,440.00 | 16,660.00 | 15,855.17 | 54,123 |
| 2025-02-25 | 16,600.00 | 16,760.00 | 16,480.00 | 16,490.00 | 15,693.38 | 53,942 |
| 2025-02-24 | 16,690.00 | 16,720.00 | 16,570.00 | 16,720.00 | 15,912.27 | 27,951 |
| 2025-02-21 | 16,740.00 | 16,750.00 | 16,650.00 | 16,690.00 | 15,883.72 | 27,579 |
| 2025-02-20 | 16,520.00 | 16,800.00 | 16,520.00 | 16,760.00 | 15,950.34 | 64,734 |
| 2025-02-19 | 16,570.00 | 16,790.00 | 16,520.00 | 16,670.00 | 15,864.69 | 75,390 |
| 2025-02-18 | 16,450.00 | 16,680.00 | 16,280.00 | 16,610.00 | 15,807.58 | 71,800 |
| 2025-02-17 | 16,180.00 | 16,450.00 | 16,160.00 | 16,350.00 | 15,560.14 | 52,792 |
| 2025-02-14 | 16,170.00 | 16,270.00 | 16,070.00 | 16,150.00 | 15,369.81 | 46,859 |
| 2025-02-13 | 15,990.00 | 16,130.00 | 15,930.00 | 16,130.00 | 15,350.77 | 58,764 |
| 2025-02-12 | 16,050.00 | 16,050.00 | 15,890.00 | 15,900.00 | 15,131.88 | 42,915 |
| 2025-02-11 | 16,000.00 | 16,150.00 | 15,940.00 | 15,980.00 | 15,208.02 | 50,978 |
| 2025-02-10 | 16,230.00 | 16,500.00 | 15,910.00 | 15,910.00 | 15,141.40 | 115,851 |
| 2025-02-07 | 16,610.00 | 16,710.00 | 16,240.00 | 16,260.00 | 15,474.49 | 105,070 |
| 2025-02-06 | 16,460.00 | 16,700.00 | 16,460.00 | 16,690.00 | 15,883.72 | 33,888 |
| 2025-02-05 | 16,380.00 | 16,620.00 | 16,380.00 | 16,450.00 | 15,655.31 | 31,373 |
| 2025-02-04 | 16,530.00 | 16,530.00 | 16,350.00 | 16,380.00 | 15,588.70 | 32,687 |
| 2025-02-03 | 16,760.00 | 16,850.00 | 16,350.00 | 16,350.00 | 15,560.14 | 75,075 |
| 2025-01-31 | 16,970.00 | 16,970.00 | 16,730.00 | 16,950.00 | 16,131.16 | 45,859 |
| 2025-01-24 | 16,700.00 | 16,780.00 | 16,640.00 | 16,660.00 | 15,855.17 | 22,888 |
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.