Skip to main content
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-20.00 (-0.53%)
At close: Dec 5, 2025

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,760.003,765.003,735.003,740.003,740.00-0.53%3,022
Dec 4, 20253,885.003,885.003,755.003,760.003,760.00-2.84%1,785
Dec 3, 20253,755.003,875.003,745.003,870.003,870.003.34%3,675
Dec 2, 20253,750.003,750.003,715.003,745.003,745.000.81%2,533
Dec 1, 20253,680.003,745.003,680.003,715.003,715.000.13%2,973
Nov 28, 20253,700.003,725.003,650.003,710.003,710.000.27%3,873
Nov 27, 20253,660.003,700.003,635.003,700.003,700.001.65%7,928
Nov 26, 20253,665.003,670.003,615.003,640.003,640.00-0.14%3,423
Nov 25, 20253,705.003,705.003,645.003,645.003,645.00-1.35%2,345
Nov 24, 20253,755.003,760.003,670.003,695.003,695.00-0.54%4,807
Nov 21, 20253,705.003,780.003,685.003,715.003,715.00-0.67%4,857
Nov 20, 20253,810.003,845.003,695.003,740.003,740.00-1.84%36,422
Nov 19, 20253,920.003,920.003,700.003,810.003,810.00-2.81%10,625
Nov 18, 20253,940.004,005.003,920.003,920.003,920.00-1.26%1,722
Nov 17, 20254,010.004,010.003,955.003,970.003,970.00-1.00%2,155
Nov 14, 20254,180.004,180.004,010.004,010.004,010.00-4.18%8,811
Nov 13, 20254,185.004,200.004,055.004,185.004,185.00-13,423
Nov 12, 20253,855.004,540.003,835.004,185.004,185.009.13%104,395
Nov 11, 20253,720.003,835.003,710.003,835.003,835.003.37%3,622
Nov 10, 20253,710.003,710.003,675.003,710.003,710.00-6,974
Nov 7, 20253,720.003,730.003,705.003,710.003,710.00-0.27%2,742
Nov 6, 20253,780.003,790.003,700.003,720.003,720.00-0.80%11,098
Nov 5, 20253,810.003,850.003,730.003,750.003,750.00-1.57%10,886
Nov 4, 20253,925.003,925.003,805.003,810.003,810.00-2.93%21,609
Nov 3, 20254,035.004,035.003,905.003,925.003,925.00-2.73%10,456
Oct 31, 20254,055.004,100.003,990.004,035.004,035.00-0.49%2,428
Oct 30, 20254,045.004,060.004,000.004,055.004,055.000.25%6,856
Oct 29, 20254,090.004,100.004,000.004,045.004,045.00-0.98%4,727
Oct 28, 20254,070.004,115.004,070.004,085.004,085.000.37%4,386
Oct 27, 20254,075.004,120.004,060.004,070.004,070.00-2,887
Oct 24, 20254,095.004,205.004,065.004,070.004,070.000.37%11,053
Oct 23, 20254,325.004,325.004,030.004,055.004,055.00-6.24%46,291
Oct 22, 20254,360.004,405.004,260.004,325.004,325.00-0.92%6,142
Oct 21, 20254,405.004,415.004,335.004,365.004,365.00-0.68%5,905
Oct 20, 20254,270.004,395.004,200.004,395.004,395.004.15%31,712
Oct 17, 20254,250.004,390.004,190.004,220.004,220.00-0.12%11,833
Oct 16, 20254,285.004,285.004,155.004,225.004,225.00-14,839
Oct 15, 20254,245.004,425.004,200.004,225.004,225.000.24%8,992
Oct 14, 20254,500.004,500.004,200.004,215.004,215.00-6.44%62,031
Oct 13, 20254,485.004,600.004,480.004,505.004,505.00-0.99%1,109
Oct 10, 20254,675.004,790.004,550.004,550.004,550.00-2.26%22,562
Oct 2, 20254,615.004,700.004,400.004,655.004,655.000.87%17,895
Oct 1, 20254,635.004,800.004,605.004,615.004,615.00-2.43%11,871
Sep 30, 20254,650.004,750.004,400.004,730.004,730.003.50%23,634
Sep 29, 20254,615.004,760.004,555.004,570.004,570.00-1.08%8,816
Sep 26, 20254,760.004,810.004,415.004,620.004,620.00-3.75%22,606
Sep 25, 20254,765.004,855.004,655.004,800.004,800.000.63%14,415
Sep 24, 20254,770.004,965.004,450.004,770.004,770.00-30,844
Sep 23, 20254,750.004,805.004,580.004,770.004,770.000.42%18,568
Sep 22, 20254,805.004,950.004,690.004,750.004,750.00-2.16%32,382
Sep 19, 20254,640.004,930.004,640.004,855.004,855.004.86%52,744
Sep 18, 20254,375.004,630.004,350.004,630.004,630.006.19%27,839
Sep 17, 20254,375.004,410.004,325.004,360.004,360.00-0.34%8,577
Sep 16, 20254,450.004,450.004,325.004,375.004,375.00-0.57%9,116
Sep 15, 20254,495.004,495.004,350.004,400.004,400.00-0.23%12,727
Sep 12, 20254,410.004,455.004,380.004,410.004,410.000.11%5,790
Sep 11, 20254,430.004,500.004,320.004,405.004,405.00-0.45%15,610
Sep 10, 20254,450.004,500.004,410.004,425.004,425.000.34%12,517
Sep 9, 20254,590.004,590.004,360.004,410.004,410.00-3.71%41,301
Sep 8, 20254,520.004,590.004,485.004,580.004,580.001.89%6,102
Sep 5, 20254,480.004,495.004,465.004,495.004,495.000.33%1,941
Sep 4, 20254,515.004,590.004,410.004,480.004,480.00-0.55%9,130
Sep 3, 20254,685.004,750.004,500.004,505.004,505.00-3.84%10,729
Sep 2, 20254,750.004,750.004,675.004,685.004,685.002.07%4,384
Sep 1, 20254,720.004,720.004,560.004,590.004,590.00-2.75%10,905
Aug 29, 20254,690.004,720.004,575.004,720.004,720.000.64%4,205
Aug 28, 20254,700.004,730.004,645.004,690.004,690.00-0.95%1,011
Aug 27, 20254,780.004,780.004,600.004,735.004,735.001.28%12,923
Aug 26, 20254,700.004,745.004,670.004,675.004,675.00-0.53%2,667
Aug 25, 20254,380.005,060.004,380.004,700.004,700.007.31%52,282
Aug 22, 20254,390.004,425.004,310.004,380.004,380.00-0.23%17,149
Aug 21, 20254,705.004,705.004,370.004,390.004,390.00-6.70%52,293
Aug 20, 20255,290.005,290.004,700.004,705.004,705.00-11.39%43,155
Jul 24, 20255,080.005,350.005,075.005,310.005,310.004.63%38,536
Jul 23, 20255,220.005,325.005,030.005,075.005,075.00-2.78%47,534
Jul 22, 20255,000.005,495.004,950.005,220.005,220.002.76%27,232
Jul 21, 20255,265.005,265.004,915.005,080.005,080.00-3.51%11,859
Jul 18, 20255,315.005,455.005,245.005,265.005,265.00-2.05%14,147
Jul 17, 20255,450.005,455.005,255.005,375.005,375.00-17,917
Jul 16, 20255,320.005,420.005,285.005,375.005,375.001.13%18,510
Jul 15, 20255,235.005,320.005,185.005,315.005,315.001.53%17,607
Jul 14, 20254,960.005,325.004,900.005,235.005,235.006.08%38,952
Jul 11, 20254,750.004,935.004,745.004,935.004,935.003.89%13,429
Jul 10, 20254,780.004,920.004,750.004,750.004,750.00-0.21%12,465
Jul 9, 20254,795.004,850.004,750.004,760.004,760.00-0.10%5,699
Jul 8, 20254,920.005,190.004,730.004,765.004,765.00-3.93%10,763
Jul 7, 20254,750.005,175.004,695.004,960.004,960.004.42%22,273
Jul 4, 20254,775.004,890.004,740.004,750.004,750.00-0.52%6,732
Jul 3, 20254,630.004,930.004,585.004,775.004,775.003.58%18,128
Jul 2, 20254,625.004,625.004,575.004,610.004,610.00-4,363
Jul 1, 20254,605.004,620.004,500.004,610.004,610.001.77%6,600
Jun 30, 20254,455.004,625.004,400.004,530.004,530.001.80%7,673
Jun 27, 20254,460.004,500.004,415.004,450.004,450.000.11%4,810
Jun 26, 20254,515.004,515.004,440.004,445.004,445.00-1.11%4,662
Jun 25, 20254,455.004,510.004,440.004,495.004,495.001.81%7,178
Jun 24, 20254,455.004,490.004,405.004,415.004,415.00-0.90%12,667
Jun 23, 20254,495.004,495.004,415.004,455.004,455.00-0.56%9,645
Jun 20, 20254,510.004,515.004,455.004,480.004,480.00-0.67%14,887
Jun 19, 20254,510.004,570.004,475.004,510.004,510.00-5,223
Jun 18, 20254,500.004,570.004,490.004,510.004,510.00-0.44%4,772