Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,840.00 | 19,880.00 | 19,730.00 | 19,780.00 | 17,803.60 | 13,390 |
| 2024-10-25 | 19,760.00 | 19,850.00 | 19,680.00 | 19,760.00 | 17,785.59 | 23,458 |
| 2024-10-24 | 19,700.00 | 19,820.00 | 19,650.00 | 19,760.00 | 17,785.59 | 34,464 |
| 2024-10-23 | 19,720.00 | 19,920.00 | 19,670.00 | 19,700.00 | 17,731.59 | 36,643 |
| 2024-10-22 | 19,810.00 | 19,900.00 | 19,700.00 | 19,720.00 | 17,749.59 | 39,144 |
| 2024-10-21 | 20,100.00 | 20,200.00 | 19,880.00 | 19,900.00 | 17,911.61 | 34,844 |
| 2024-10-18 | 20,150.00 | 20,250.00 | 19,860.00 | 19,980.00 | 17,983.61 | 36,289 |
| 2024-10-17 | 20,300.00 | 20,350.00 | 19,980.00 | 19,980.00 | 17,983.61 | 42,217 |
| 2024-10-16 | 19,550.00 | 20,600.00 | 19,550.00 | 20,600.00 | 18,541.66 | 273,376 |
| 2024-10-15 | 19,820.00 | 19,900.00 | 19,600.00 | 19,720.00 | 17,749.59 | 55,807 |
| 2024-10-14 | 19,800.00 | 19,920.00 | 19,680.00 | 19,810.00 | 17,830.60 | 58,691 |
| 2024-10-11 | 19,890.00 | 19,920.00 | 19,710.00 | 19,790.00 | 17,812.60 | 50,209 |
| 2024-10-10 | 19,860.00 | 19,980.00 | 19,550.00 | 19,670.00 | 17,704.59 | 83,699 |
| 2024-10-08 | 19,660.00 | 19,880.00 | 19,580.00 | 19,800.00 | 17,821.60 | 78,858 |
| 2024-10-07 | 19,050.00 | 19,850.00 | 19,050.00 | 19,840.00 | 17,857.60 | 151,922 |
| 2024-10-04 | 19,290.00 | 19,290.00 | 19,020.00 | 19,120.00 | 17,209.54 | 33,246 |
| 2024-10-02 | 19,240.00 | 19,250.00 | 18,950.00 | 19,160.00 | 17,245.55 | 63,453 |
| 2024-09-30 | 19,220.00 | 19,400.00 | 19,150.00 | 19,240.00 | 17,317.55 | 41,705 |
| 2024-09-27 | 19,390.00 | 19,410.00 | 19,170.00 | 19,230.00 | 17,308.55 | 31,544 |
| 2024-09-26 | 19,010.00 | 19,340.00 | 19,010.00 | 19,300.00 | 17,371.56 | 47,327 |
| 2024-09-25 | 18,950.00 | 19,310.00 | 18,820.00 | 19,150.00 | 17,236.55 | 95,503 |
| 2024-09-24 | 18,700.00 | 18,770.00 | 18,560.00 | 18,770.00 | 16,894.51 | 25,779 |
| 2024-09-23 | 18,740.00 | 18,740.00 | 18,520.00 | 18,620.00 | 16,759.50 | 20,133 |
| 2024-09-20 | 18,680.00 | 18,770.00 | 18,500.00 | 18,590.00 | 16,732.50 | 60,213 |
| 2024-09-19 | 18,740.00 | 18,740.00 | 18,480.00 | 18,480.00 | 16,633.49 | 41,809 |
| 2024-09-13 | 18,400.00 | 18,480.00 | 18,190.00 | 18,480.00 | 16,633.49 | 23,133 |
| 2024-09-12 | 18,290.00 | 18,340.00 | 18,110.00 | 18,340.00 | 16,507.48 | 45,666 |
| 2024-09-11 | 18,100.00 | 18,300.00 | 18,100.00 | 18,210.00 | 16,390.47 | 25,782 |
| 2024-09-10 | 18,040.00 | 18,350.00 | 18,040.00 | 18,150.00 | 16,336.46 | 22,866 |
| 2024-09-09 | 17,960.00 | 18,060.00 | 17,860.00 | 18,040.00 | 16,237.46 | 45,187 |
| 2024-09-06 | 18,410.00 | 18,410.00 | 18,040.00 | 18,200.00 | 16,381.47 | 29,285 |
| 2024-09-05 | 18,340.00 | 18,350.00 | 18,160.00 | 18,250.00 | 16,426.47 | 24,970 |
| 2024-09-04 | 18,440.00 | 18,440.00 | 18,130.00 | 18,200.00 | 16,381.47 | 81,367 |
| 2024-09-03 | 18,560.00 | 18,730.00 | 18,500.00 | 18,570.00 | 16,714.50 | 33,290 |
| 2024-09-02 | 18,840.00 | 18,840.00 | 18,550.00 | 18,580.00 | 16,723.50 | 40,557 |
| 2024-08-30 | 18,730.00 | 18,980.00 | 18,610.00 | 18,800.00 | 16,921.52 | 34,914 |
| 2024-08-29 | 19,020.00 | 19,040.00 | 18,570.00 | 18,730.00 | 16,858.51 | 66,827 |
| 2024-08-28 | 19,190.00 | 19,200.00 | 18,850.00 | 18,880.00 | 16,993.52 | 49,524 |
| 2024-08-27 | 19,080.00 | 19,210.00 | 19,000.00 | 19,180.00 | 17,263.55 | 42,695 |
| 2024-08-26 | 18,980.00 | 19,090.00 | 18,900.00 | 19,070.00 | 17,164.54 | 33,995 |
| 2024-08-23 | 18,890.00 | 18,970.00 | 18,780.00 | 18,950.00 | 17,056.53 | 25,063 |
| 2024-08-22 | 18,840.00 | 18,880.00 | 18,730.00 | 18,830.00 | 16,948.52 | 34,482 |
| 2024-08-21 | 18,790.00 | 19,060.00 | 18,600.00 | 18,730.00 | 16,858.51 | 77,012 |
| 2024-08-20 | 18,740.00 | 18,740.00 | 18,620.00 | 18,680.00 | 16,813.51 | 18,143 |
| 2024-08-19 | 18,700.00 | 18,740.00 | 18,510.00 | 18,700.00 | 16,831.51 | 32,511 |
| 2024-08-16 | 18,740.00 | 18,770.00 | 18,580.00 | 18,640.00 | 16,777.50 | 27,760 |
| 2024-08-14 | 18,370.00 | 18,570.00 | 18,260.00 | 18,570.00 | 16,714.50 | 36,056 |
| 2024-08-13 | 18,380.00 | 18,570.00 | 18,310.00 | 18,360.00 | 16,525.48 | 20,347 |
| 2024-08-12 | 18,290.00 | 18,570.00 | 18,260.00 | 18,380.00 | 16,543.48 | 38,978 |
| 2024-08-09 | 18,450.00 | 18,600.00 | 18,320.00 | 18,320.00 | 16,489.48 | 39,273 |
| 2024-08-08 | 18,170.00 | 18,590.00 | 18,100.00 | 18,510.00 | 16,660.49 | 70,645 |
| 2024-08-07 | 18,200.00 | 18,500.00 | 18,040.00 | 18,280.00 | 16,453.48 | 48,674 |
| 2024-08-06 | 18,050.00 | 18,670.00 | 18,050.00 | 18,260.00 | 16,435.47 | 123,740 |
| 2024-08-05 | 19,020.00 | 19,020.00 | 17,400.00 | 17,680.00 | 15,913.43 | 174,025 |
| 2024-08-02 | 19,020.00 | 19,050.00 | 18,900.00 | 18,980.00 | 17,083.53 | 62,931 |
| 2024-08-01 | 19,030.00 | 19,130.00 | 19,030.00 | 19,040.00 | 17,137.54 | 28,690 |
| 2024-07-31 | 19,030.00 | 19,170.00 | 19,020.00 | 19,050.00 | 17,146.54 | 23,569 |
| 2024-07-30 | 19,000.00 | 19,130.00 | 18,950.00 | 19,030.00 | 17,128.54 | 25,392 |
| 2024-07-29 | 19,130.00 | 19,170.00 | 19,010.00 | 19,030.00 | 17,128.54 | 34,257 |
| 2024-07-26 | 19,030.00 | 19,230.00 | 19,020.00 | 19,130.00 | 17,218.54 | 28,756 |
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.