Skip to main content
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,145.00
+140.00 (3.50%)
At close: Mar 6, 2026

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,185.004,190.003,700.004,185.004,185.000.97%17,102
Mar 6, 20264,005.004,160.004,005.004,145.004,145.003.50%15,352
Mar 5, 20263,960.004,130.003,850.004,005.004,005.005.12%17,502
Mar 4, 20264,115.004,200.003,805.003,810.003,810.00-7.52%25,725
Mar 3, 20264,140.004,550.004,000.004,120.004,120.00-1.20%56,311
Feb 27, 20264,145.004,210.004,080.004,170.004,170.000.48%23,369
Feb 26, 20264,125.004,240.004,100.004,150.004,150.000.48%17,159
Feb 25, 20264,120.004,210.004,115.004,130.004,130.000.12%16,635
Feb 24, 20264,140.004,210.004,080.004,125.004,125.00-0.36%17,540
Feb 23, 20264,035.004,170.004,035.004,140.004,140.002.60%22,150
Feb 20, 20264,015.004,180.003,945.004,035.004,035.000.37%17,595
Feb 19, 20263,980.004,210.003,975.004,020.004,020.001.01%35,966
Feb 13, 20263,850.004,100.003,775.003,980.003,980.003.38%34,688
Feb 12, 20263,865.003,880.003,820.003,850.003,850.00-0.39%8,392
Feb 11, 20263,870.003,970.003,765.003,865.003,865.00-0.51%16,874
Feb 10, 20263,825.003,905.003,760.003,885.003,885.001.44%22,274
Feb 9, 20263,840.003,860.003,790.003,830.003,830.00-0.52%14,422
Feb 6, 20263,685.003,930.003,675.003,850.003,850.003.49%15,780
Feb 5, 20263,770.003,785.003,710.003,720.003,720.00-0.80%6,022
Feb 4, 20263,730.003,755.003,705.003,750.003,750.000.81%6,465
Feb 3, 20263,740.003,755.003,685.003,720.003,720.000.54%18,434
Feb 2, 20263,805.003,805.003,700.003,700.003,700.00-2.76%13,771
Jan 30, 20263,890.003,935.003,800.003,805.003,805.00-2.31%13,437
Jan 29, 20263,925.004,010.003,860.003,895.003,895.00-1.27%16,958
Jan 28, 20263,975.004,005.003,835.003,945.003,945.000.51%26,197
Jan 27, 20263,835.004,400.003,750.003,925.003,925.002.35%193,397
Jan 26, 20263,830.004,010.003,750.003,835.003,835.000.13%14,250
Jan 23, 20263,695.003,950.003,680.003,830.003,830.003.93%23,158
Jan 22, 20263,685.003,705.003,660.003,685.003,685.00-0.27%17,006
Jan 21, 20263,835.003,835.003,695.003,695.003,695.00-3.40%4,643
Jan 20, 20263,785.003,915.003,705.003,825.003,825.002.96%9,891
Jan 19, 20263,810.003,810.003,665.003,715.003,715.000.27%6,601
Jan 16, 20263,735.003,900.003,705.003,705.003,705.00-0.94%10,421
Jan 15, 20263,680.003,740.003,670.003,740.003,740.001.36%4,943
Jan 14, 20263,715.003,880.003,680.003,690.003,690.00-1.34%10,432
Jan 13, 20263,700.003,740.003,660.003,740.003,740.00-0.93%35,089
Jan 12, 20263,745.003,805.003,740.003,775.003,775.000.80%3,738
Jan 9, 20263,745.004,085.003,740.003,745.003,745.00-0.13%8,854
Jan 8, 20263,825.003,900.003,750.003,750.003,750.00-1.96%9,750
Jan 7, 20263,870.003,980.003,805.003,825.003,825.00-1.16%5,638
Jan 6, 20264,025.004,025.003,835.003,870.003,870.00-3.85%6,275
Jan 5, 20263,920.004,035.003,920.004,025.004,025.001.90%9,056
Jan 2, 20263,825.004,010.003,825.003,950.003,950.002.33%5,407
Dec 30, 20253,930.003,930.003,855.003,860.003,860.00-1.91%4,787
Dec 29, 20253,935.003,995.003,900.003,935.003,935.00-0.38%4,439
Dec 26, 20253,995.003,995.003,920.003,950.003,950.00-1.13%2,382
Dec 24, 20253,960.004,000.003,925.003,995.003,995.000.88%10,942
Dec 23, 20254,015.004,035.003,960.003,960.003,960.00-1.37%3,488
Dec 22, 20254,005.004,055.003,940.004,015.004,015.000.75%9,844
Dec 19, 20254,100.004,100.003,985.003,985.003,985.00-1.73%6,814
Dec 18, 20254,065.004,170.004,020.004,055.004,055.00-0.25%9,677
Dec 17, 20254,095.004,285.004,055.004,065.004,065.00-1.33%18,474
Dec 16, 20253,945.004,300.003,945.004,120.004,120.004.44%57,670
Dec 15, 20254,055.004,055.003,910.003,945.003,945.00-3.19%18,109
Dec 12, 20253,925.004,275.003,910.004,075.004,075.004.49%55,960
Dec 11, 20254,050.004,050.003,900.003,900.003,900.00-3.94%35,328
Dec 10, 20254,275.004,300.003,925.004,060.004,060.00-6.45%87,246
Dec 9, 20253,720.004,790.003,625.004,340.004,340.0017.62%830,646
Dec 8, 20253,805.003,805.003,690.003,690.003,690.00-1.34%2,270
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