Skip to main content
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+15.00 (0.38%)
At close: Apr 28, 2026

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,000.004,000.003,900.003,910.003,910.00-0.89%8,810
Apr 28, 20263,955.003,995.003,885.003,945.003,945.000.38%8,631
Apr 27, 20263,985.004,000.003,900.003,930.003,930.00-1.38%16,846
Apr 24, 20264,050.004,050.003,980.003,985.003,985.00-7,755
Apr 23, 20264,110.004,110.003,950.003,985.003,985.00-0.13%7,485
Apr 22, 20264,040.004,100.003,950.003,990.003,990.00-1.24%8,837
Apr 21, 20264,110.004,110.003,955.004,040.004,040.000.87%12,997
Apr 20, 20264,005.004,060.003,965.004,005.004,005.00-0.37%10,653
Apr 17, 20264,100.004,105.004,020.004,020.004,020.00-1.83%4,423
Apr 16, 20263,955.004,150.003,955.004,095.004,095.003.54%10,378
Apr 15, 20263,980.004,050.003,855.003,955.003,955.00-0.38%6,774
Apr 14, 20263,965.004,025.003,920.003,970.003,970.001.02%3,978
Apr 13, 20263,935.004,100.003,800.003,930.003,930.00-0.76%3,658
Apr 10, 20263,950.004,000.003,800.003,960.003,960.000.25%3,770
Apr 9, 20263,950.003,965.003,910.003,950.003,950.000.51%3,629
Apr 8, 20263,945.004,070.003,915.003,930.003,930.001.42%7,599
Apr 7, 20263,855.003,980.003,855.003,875.003,875.001.84%3,206
Apr 6, 20264,075.004,195.003,800.003,805.003,805.00-6.28%27,745
Apr 3, 20264,005.004,100.004,005.004,060.004,060.001.88%1,064
Apr 2, 20264,055.004,175.003,980.003,985.003,985.00-4.67%11,380
Apr 1, 20264,130.004,200.004,060.004,180.003,980.001.95%5,741
Mar 31, 20264,110.004,210.004,090.004,100.003,903.83-0.97%1,138
Mar 30, 20264,180.004,195.003,915.004,140.003,941.91-1.66%12,915
Mar 27, 20264,150.004,210.004,090.004,210.004,008.561.45%1,277
Mar 26, 20264,175.004,180.004,100.004,150.003,951.44-0.72%2,323
Mar 25, 20264,150.004,190.004,130.004,180.003,980.002.33%1,514
Mar 24, 20264,105.004,210.003,995.004,085.003,889.55-0.37%6,956
Mar 23, 20264,170.004,320.004,060.004,100.003,903.83-1.68%9,261
Mar 20, 20264,190.004,310.004,165.004,170.003,970.48-0.48%3,881
Mar 19, 20264,225.004,225.004,175.004,190.003,989.52-0.95%2,621
Mar 18, 20264,180.004,270.004,170.004,230.004,027.611.08%15,410
Mar 17, 20264,255.004,390.004,145.004,185.003,984.76-1.76%12,171
Mar 16, 20264,210.004,390.004,210.004,260.004,056.170.24%5,694
Mar 13, 20264,390.004,390.004,160.004,250.004,046.65-3.30%22,948
Mar 12, 20264,400.004,490.004,270.004,395.004,184.71-0.45%9,917
Mar 11, 20264,255.004,500.004,255.004,415.004,203.763.52%22,701
Mar 10, 20264,200.004,360.004,130.004,265.004,060.931.91%15,860
Mar 9, 20264,185.004,190.003,700.004,185.003,984.760.97%17,102
Mar 6, 20264,005.004,160.004,005.004,145.003,946.673.50%15,352
Mar 5, 20263,960.004,130.003,850.004,005.003,813.375.12%17,502
Mar 4, 20264,115.004,200.003,805.003,810.003,627.70-7.52%25,725
Mar 3, 20264,140.004,550.004,000.004,120.003,922.87-1.20%56,311
Feb 27, 20264,145.004,210.004,080.004,170.003,970.480.48%23,370
Feb 26, 20264,125.004,240.004,100.004,150.003,951.440.48%17,159
Feb 25, 20264,120.004,210.004,115.004,130.003,932.390.12%16,647
Feb 24, 20264,140.004,210.004,080.004,125.003,927.63-0.36%17,540
Feb 23, 20264,035.004,170.004,035.004,140.003,941.912.60%22,153
Feb 20, 20264,015.004,180.003,945.004,035.003,841.940.37%17,595
Feb 19, 20263,980.004,210.003,975.004,020.003,827.661.01%35,966
Feb 13, 20263,850.004,100.003,775.003,980.003,789.573.38%34,799
Feb 12, 20263,865.003,880.003,820.003,850.003,665.79-0.39%8,392
Feb 11, 20263,870.003,970.003,765.003,865.003,680.07-0.51%16,874
Feb 10, 20263,825.003,905.003,760.003,885.003,699.111.44%22,274
Feb 9, 20263,840.003,860.003,790.003,830.003,646.75-0.52%14,422
Feb 6, 20263,685.003,930.003,675.003,850.003,665.793.49%15,780
Feb 5, 20263,770.003,785.003,710.003,720.003,542.01-0.80%6,022
Feb 4, 20263,730.003,755.003,705.003,750.003,570.570.81%6,465
Feb 3, 20263,740.003,755.003,685.003,720.003,542.010.54%18,434
Feb 2, 20263,805.003,805.003,700.003,700.003,522.97-2.76%13,771
Jan 30, 20263,890.003,935.003,800.003,805.003,622.94-2.31%13,437
Jan 29, 20263,925.004,010.003,860.003,895.003,708.64-1.27%16,959
Jan 28, 20263,975.004,005.003,835.003,945.003,756.240.51%26,197
Jan 27, 20263,835.004,400.003,750.003,925.003,737.202.35%193,397
Jan 26, 20263,830.004,010.003,750.003,835.003,651.510.13%14,250
Jan 23, 20263,695.003,950.003,680.003,830.003,646.753.93%23,158
Jan 22, 20263,685.003,705.003,660.003,685.003,508.68-0.27%17,006
Jan 21, 20263,835.003,835.003,695.003,695.003,518.21-3.40%4,643
Jan 20, 20263,785.003,915.003,705.003,825.003,641.992.96%9,891
Jan 19, 20263,810.003,810.003,665.003,715.003,537.250.27%6,601
Jan 16, 20263,735.003,900.003,705.003,705.003,527.73-0.94%10,431
Jan 15, 20263,680.003,740.003,670.003,740.003,561.051.36%4,943
Jan 14, 20263,715.003,880.003,680.003,690.003,513.44-1.34%10,432
Jan 13, 20263,700.003,740.003,660.003,740.003,561.05-0.93%35,089
Jan 12, 20263,745.003,805.003,740.003,775.003,594.380.80%3,738
Jan 9, 20263,745.004,085.003,740.003,745.003,565.81-0.13%9,596
Jan 8, 20263,825.003,900.003,750.003,750.003,570.57-1.96%9,753
Jan 7, 20263,870.003,980.003,805.003,825.003,641.99-1.16%5,680
Jan 6, 20264,025.004,025.003,835.003,870.003,684.83-3.85%6,275
Jan 5, 20263,920.004,035.003,920.004,025.003,832.421.90%9,056
Jan 2, 20263,825.004,010.003,825.003,950.003,761.002.33%5,407
Dec 30, 20253,930.003,930.003,855.003,860.003,675.31-1.91%4,787
Dec 29, 20253,935.003,995.003,900.003,935.003,746.72-0.38%4,439
Dec 26, 20253,995.003,995.003,920.003,950.003,761.00-1.13%2,382
Dec 24, 20253,960.004,000.003,925.003,995.003,803.850.88%10,942
Dec 23, 20254,015.004,035.003,960.003,960.003,770.53-1.37%3,488
Dec 22, 20254,005.004,055.003,940.004,015.003,822.890.75%9,845
Dec 19, 20254,100.004,100.003,985.003,985.003,794.33-1.73%6,814
Dec 18, 20254,065.004,170.004,020.004,055.003,860.98-0.25%9,677
Dec 17, 20254,095.004,285.004,055.004,065.003,870.50-1.33%18,474
Dec 16, 20253,945.004,300.003,945.004,120.003,922.874.44%57,694
Dec 15, 20254,055.004,055.003,910.003,945.003,756.24-3.19%18,109
Dec 12, 20253,925.004,275.003,910.004,075.003,880.024.49%56,085
Dec 11, 20254,050.004,050.003,900.003,900.003,713.40-3.94%35,380
Dec 10, 20254,275.004,300.003,925.004,060.003,865.74-6.45%87,246
Dec 9, 20253,720.004,790.003,625.004,340.004,132.3417.62%830,646
Dec 8, 20253,805.003,805.003,690.003,690.003,513.44-1.34%2,270
Dec 5, 20253,760.003,765.003,735.003,740.003,561.05-0.53%3,022
Dec 4, 20253,885.003,885.003,755.003,760.003,580.10-2.84%1,785
Dec 3, 20253,755.003,875.003,745.003,870.003,684.833.34%3,675
Dec 2, 20253,750.003,750.003,715.003,745.003,565.810.81%2,533