Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,970.00 | 17,000.00 | 16,660.00 | 16,660.00 | 15,855.17 | 51,070 |
| 2025-01-22 | 17,070.00 | 17,160.00 | 16,950.00 | 16,950.00 | 16,131.16 | 42,275 |
| 2025-01-21 | 16,950.00 | 17,130.00 | 16,840.00 | 17,010.00 | 16,188.26 | 41,987 |
| 2025-01-20 | 16,860.00 | 16,950.00 | 16,810.00 | 16,940.00 | 16,121.64 | 27,738 |
| 2025-01-17 | 16,740.00 | 16,910.00 | 16,700.00 | 16,860.00 | 16,045.51 | 53,197 |
| 2025-01-16 | 16,960.00 | 16,960.00 | 16,710.00 | 16,760.00 | 15,950.34 | 51,299 |
| 2025-01-15 | 17,190.00 | 17,250.00 | 16,810.00 | 16,840.00 | 16,026.47 | 42,297 |
| 2025-01-14 | 17,140.00 | 17,190.00 | 16,970.00 | 17,170.00 | 16,340.53 | 24,081 |
| 2025-01-13 | 17,000.00 | 17,150.00 | 16,900.00 | 17,150.00 | 16,321.50 | 47,098 |
| 2025-01-10 | 16,910.00 | 17,180.00 | 16,820.00 | 17,110.00 | 16,283.43 | 84,518 |
| 2025-01-09 | 17,290.00 | 17,370.00 | 16,830.00 | 16,980.00 | 16,159.71 | 110,514 |
| 2025-01-08 | 17,280.00 | 17,450.00 | 17,210.00 | 17,310.00 | 16,473.77 | 36,025 |
| 2025-01-07 | 17,280.00 | 17,440.00 | 17,280.00 | 17,320.00 | 16,483.29 | 25,936 |
| 2025-01-06 | 17,460.00 | 17,550.00 | 17,310.00 | 17,330.00 | 16,492.80 | 63,645 |
| 2025-01-03 | 17,180.00 | 17,570.00 | 17,140.00 | 17,460.00 | 16,616.52 | 56,603 |
| 2025-01-02 | 17,000.00 | 17,260.00 | 16,780.00 | 17,180.00 | 16,350.05 | 57,716 |
| 2024-12-30 | 17,510.00 | 17,590.00 | 17,000.00 | 17,050.00 | 16,226.33 | 112,492 |
| 2024-12-27 | 17,680.00 | 17,680.00 | 17,500.00 | 17,570.00 | 16,721.21 | 91,115 |
| 2024-12-26 | 18,610.00 | 18,730.00 | 18,380.00 | 18,440.00 | 16,597.49 | 110,776 |
| 2024-12-24 | 18,570.00 | 18,650.00 | 18,450.00 | 18,540.00 | 16,687.50 | 59,882 |
| 2024-12-23 | 18,500.00 | 18,590.00 | 18,360.00 | 18,570.00 | 16,714.50 | 48,187 |
| 2024-12-20 | 18,380.00 | 18,620.00 | 18,290.00 | 18,290.00 | 16,462.48 | 63,463 |
| 2024-12-19 | 18,660.00 | 18,690.00 | 18,380.00 | 18,380.00 | 16,543.48 | 47,032 |
| 2024-12-18 | 19,070.00 | 19,230.00 | 18,690.00 | 18,730.00 | 16,858.51 | 70,204 |
| 2024-12-17 | 18,710.00 | 18,950.00 | 18,530.00 | 18,900.00 | 17,011.53 | 40,123 |
| 2024-12-16 | 18,930.00 | 18,980.00 | 18,550.00 | 18,550.00 | 16,696.50 | 44,820 |
| 2024-12-13 | 18,780.00 | 19,050.00 | 18,750.00 | 18,920.00 | 17,029.53 | 31,411 |
| 2024-12-12 | 18,470.00 | 19,030.00 | 18,470.00 | 19,030.00 | 17,128.54 | 85,146 |
| 2024-12-11 | 18,230.00 | 18,510.00 | 18,130.00 | 18,510.00 | 16,660.49 | 25,273 |
| 2024-12-10 | 18,070.00 | 18,430.00 | 18,070.00 | 18,410.00 | 16,570.49 | 35,537 |
| 2024-12-09 | 18,470.00 | 18,470.00 | 17,900.00 | 17,900.00 | 16,111.44 | 71,988 |
| 2024-12-06 | 18,490.00 | 18,580.00 | 18,210.00 | 18,300.00 | 16,471.48 | 48,730 |
| 2024-12-05 | 18,510.00 | 18,700.00 | 18,340.00 | 18,350.00 | 16,516.48 | 31,892 |
| 2024-12-04 | 19,100.00 | 19,100.00 | 18,550.00 | 18,580.00 | 16,723.50 | 43,895 |
| 2024-12-03 | 18,900.00 | 19,180.00 | 18,800.00 | 19,110.00 | 17,200.54 | 57,742 |
| 2024-12-02 | 18,600.00 | 18,820.00 | 18,450.00 | 18,800.00 | 16,921.52 | 55,631 |
| 2024-11-29 | 18,600.00 | 18,600.00 | 18,280.00 | 18,490.00 | 16,642.49 | 26,227 |
| 2024-11-28 | 18,440.00 | 18,530.00 | 18,360.00 | 18,530.00 | 16,678.50 | 24,931 |
| 2024-11-27 | 18,400.00 | 18,480.00 | 18,320.00 | 18,440.00 | 16,597.49 | 32,534 |
| 2024-11-26 | 18,420.00 | 18,530.00 | 18,380.00 | 18,450.00 | 16,606.49 | 28,333 |
| 2024-11-25 | 18,400.00 | 18,570.00 | 18,360.00 | 18,570.00 | 16,714.50 | 36,831 |
| 2024-11-22 | 18,590.00 | 18,590.00 | 18,370.00 | 18,400.00 | 16,561.48 | 25,153 |
| 2024-11-21 | 18,380.00 | 18,530.00 | 18,290.00 | 18,450.00 | 16,606.49 | 24,398 |
| 2024-11-20 | 18,270.00 | 18,360.00 | 18,250.00 | 18,290.00 | 16,462.48 | 19,965 |
| 2024-11-19 | 18,380.00 | 18,460.00 | 18,250.00 | 18,310.00 | 16,480.48 | 35,407 |
| 2024-11-18 | 18,110.00 | 18,710.00 | 18,100.00 | 18,560.00 | 16,705.50 | 72,575 |
| 2024-11-15 | 18,360.00 | 18,430.00 | 18,110.00 | 18,320.00 | 16,489.48 | 35,141 |
| 2024-11-14 | 17,940.00 | 18,180.00 | 17,900.00 | 18,180.00 | 16,363.47 | 97,248 |
| 2024-11-13 | 18,000.00 | 18,170.00 | 17,870.00 | 17,880.00 | 16,093.44 | 62,491 |
| 2024-11-12 | 18,200.00 | 18,380.00 | 18,070.00 | 18,080.00 | 16,273.46 | 48,390 |
| 2024-11-11 | 18,720.00 | 18,810.00 | 18,280.00 | 18,280.00 | 16,453.48 | 66,487 |
| 2024-11-08 | 19,270.00 | 19,270.00 | 18,810.00 | 18,810.00 | 16,930.52 | 38,669 |
| 2024-11-07 | 19,050.00 | 19,240.00 | 18,710.00 | 19,150.00 | 17,236.55 | 90,226 |
| 2024-11-06 | 19,570.00 | 19,640.00 | 19,130.00 | 19,240.00 | 17,317.55 | 61,070 |
| 2024-11-05 | 19,340.00 | 19,680.00 | 19,250.00 | 19,640.00 | 17,677.58 | 55,676 |
| 2024-11-04 | 19,570.00 | 19,690.00 | 19,360.00 | 19,400.00 | 17,461.57 | 51,323 |
| 2024-11-01 | 19,680.00 | 19,790.00 | 19,580.00 | 19,630.00 | 17,668.58 | 31,748 |
| 2024-10-31 | 19,850.00 | 19,870.00 | 19,540.00 | 19,870.00 | 17,884.60 | 40,215 |
| 2024-10-30 | 19,680.00 | 19,830.00 | 19,540.00 | 19,760.00 | 17,785.59 | 29,504 |
| 2024-10-29 | 19,780.00 | 19,810.00 | 19,500.00 | 19,570.00 | 17,614.58 | 24,227 |
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.