Huchems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 20,350.00 | 20,350.00 | 19,700.00 | 19,900.00 | 16,340.82 | 143,080 |
| 2022-06-24 | 18,950.00 | 19,950.00 | 18,950.00 | 19,800.00 | 16,258.70 | 158,873 |
| 2022-06-23 | 19,500.00 | 19,900.00 | 19,050.00 | 19,150.00 | 15,724.96 | 209,476 |
| 2022-06-22 | 20,900.00 | 20,900.00 | 19,500.00 | 19,550.00 | 16,053.41 | 375,047 |
| 2022-06-21 | 20,750.00 | 21,100.00 | 20,650.00 | 20,800.00 | 17,079.85 | 102,221 |
| 2022-06-20 | 21,700.00 | 21,750.00 | 20,500.00 | 20,750.00 | 17,038.79 | 197,775 |
| 2022-06-17 | 21,900.00 | 21,900.00 | 21,300.00 | 21,600.00 | 17,736.76 | 158,491 |
| 2022-06-16 | 22,750.00 | 22,900.00 | 22,000.00 | 22,000.00 | 18,065.22 | 191,192 |
| 2022-06-15 | 23,050.00 | 23,100.00 | 22,300.00 | 22,450.00 | 18,434.74 | 187,990 |
| 2022-06-14 | 22,850.00 | 23,250.00 | 22,600.00 | 22,950.00 | 18,845.31 | 259,267 |
| 2022-06-13 | 23,450.00 | 23,800.00 | 23,150.00 | 23,450.00 | 19,255.89 | 203,546 |
| 2022-06-12 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 19,625.40 | 0 |
| 2022-06-10 | 23,550.00 | 24,050.00 | 23,450.00 | 23,900.00 | 19,625.40 | 188,235 |
| 2022-06-09 | 24,400.00 | 24,500.00 | 23,600.00 | 23,800.00 | 19,543.29 | 428,493 |
| 2022-06-08 | 24,200.00 | 24,550.00 | 24,100.00 | 24,550.00 | 20,159.15 | 110,435 |
| 2022-06-07 | 24,850.00 | 24,850.00 | 24,250.00 | 24,300.00 | 19,953.86 | 204,559 |
| 2022-06-03 | 24,950.00 | 25,250.00 | 24,700.00 | 24,950.00 | 20,487.61 | 114,406 |
| 2022-06-02 | 24,900.00 | 25,200.00 | 24,700.00 | 24,900.00 | 20,446.55 | 132,715 |
| 2022-06-01 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 20,528.66 | 0 |
| 2022-05-31 | 24,600.00 | 25,000.00 | 24,550.00 | 25,000.00 | 20,528.66 | 180,014 |
| 2022-05-30 | 25,250.00 | 25,250.00 | 24,400.00 | 24,700.00 | 20,282.32 | 235,434 |
| 2022-05-27 | 24,900.00 | 25,200.00 | 24,700.00 | 25,050.00 | 20,569.72 | 176,406 |
| 2022-05-26 | 25,800.00 | 25,850.00 | 24,550.00 | 24,700.00 | 20,282.32 | 434,885 |
| 2022-05-25 | 25,400.00 | 25,900.00 | 25,200.00 | 25,800.00 | 21,185.58 | 420,289 |
| 2022-05-24 | 25,350.00 | 25,550.00 | 25,000.00 | 25,000.00 | 20,528.66 | 200,200 |
| 2022-05-23 | 25,450.00 | 25,750.00 | 25,050.00 | 25,300.00 | 20,775.01 | 279,156 |
| 2022-05-20 | 25,000.00 | 25,550.00 | 24,900.00 | 25,250.00 | 20,733.95 | 754,908 |
| 2022-05-19 | 24,050.00 | 24,950.00 | 23,800.00 | 24,600.00 | 20,200.20 | 431,116 |
| 2022-05-18 | 24,650.00 | 25,000.00 | 24,250.00 | 24,600.00 | 20,200.20 | 542,098 |
| 2022-05-17 | 23,050.00 | 24,550.00 | 23,050.00 | 24,400.00 | 20,035.97 | 1,031,958 |
| 2022-05-16 | 23,100.00 | 23,300.00 | 22,700.00 | 23,000.00 | 18,886.37 | 180,182 |
| 2022-05-13 | 22,800.00 | 23,500.00 | 22,600.00 | 23,250.00 | 19,091.66 | 345,585 |
| 2022-05-12 | 21,950.00 | 23,200.00 | 21,900.00 | 22,350.00 | 18,352.62 | 266,911 |
| 2022-05-11 | 22,100.00 | 22,250.00 | 21,800.00 | 21,900.00 | 17,983.11 | 126,792 |
| 2022-05-10 | 22,200.00 | 22,300.00 | 21,850.00 | 22,200.00 | 18,229.45 | 170,648 |
| 2022-05-09 | 23,400.00 | 23,500.00 | 22,450.00 | 22,550.00 | 18,516.85 | 191,225 |
| 2022-05-08 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 19,338.00 | 0 |
| 2022-05-06 | 22,850.00 | 23,600.00 | 22,750.00 | 23,550.00 | 19,338.00 | 288,906 |
| 2022-05-05 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 18,968.48 | 0 |
| 2022-05-04 | 22,900.00 | 23,250.00 | 22,650.00 | 23,100.00 | 18,968.48 | 353,767 |
| 2022-05-03 | 22,200.00 | 22,350.00 | 22,050.00 | 22,100.00 | 18,147.34 | 80,552 |
| 2022-05-02 | 22,200.00 | 22,450.00 | 22,150.00 | 22,250.00 | 18,270.51 | 55,904 |
| 2022-04-29 | 22,450.00 | 22,500.00 | 22,250.00 | 22,400.00 | 18,393.68 | 59,853 |
| 2022-04-28 | 22,450.00 | 22,500.00 | 22,200.00 | 22,400.00 | 18,393.68 | 76,922 |
| 2022-04-27 | 22,450.00 | 22,550.00 | 22,200.00 | 22,450.00 | 18,434.74 | 123,624 |
| 2022-04-26 | 22,950.00 | 23,050.00 | 22,700.00 | 22,900.00 | 18,804.25 | 89,086 |
| 2022-04-25 | 22,800.00 | 23,100.00 | 22,650.00 | 22,750.00 | 18,681.08 | 163,737 |
| 2022-04-24 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 18,763.20 | 0 |
| 2022-04-22 | 22,900.00 | 23,050.00 | 22,600.00 | 22,850.00 | 18,763.20 | 98,566 |
| 2022-04-21 | 22,900.00 | 23,350.00 | 22,900.00 | 23,050.00 | 18,927.43 | 193,885 |
| 2022-04-20 | 22,600.00 | 22,850.00 | 22,500.00 | 22,850.00 | 18,763.20 | 81,436 |
| 2022-04-19 | 22,400.00 | 22,700.00 | 22,400.00 | 22,650.00 | 18,598.97 | 100,006 |
| 2022-04-18 | 22,500.00 | 22,700.00 | 22,400.00 | 22,550.00 | 18,516.85 | 58,587 |
| 2022-04-15 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 18,598.97 | 98,963 |
| 2022-04-14 | 22,850.00 | 22,900.00 | 22,650.00 | 22,900.00 | 18,804.25 | 98,703 |
| 2022-04-13 | 22,700.00 | 22,850.00 | 22,350.00 | 22,750.00 | 18,681.08 | 104,155 |
| 2022-04-12 | 22,250.00 | 22,550.00 | 22,250.00 | 22,450.00 | 18,434.74 | 96,313 |
| 2022-04-11 | 22,350.00 | 22,650.00 | 22,250.00 | 22,600.00 | 18,557.91 | 81,813 |
| 2022-04-08 | 22,800.00 | 22,800.00 | 22,300.00 | 22,500.00 | 18,475.80 | 87,323 |
| 2022-04-07 | 21,900.00 | 22,850.00 | 21,900.00 | 22,700.00 | 18,640.03 | 191,507 |
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.