HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea · Delayed Price · Currency is KRW 4,630.00
+270.00 (6.19%)
At close: Sep 18, 2025
HuM&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,375.00 | 4,630.00 | 4,350.00 | 4,630.00 | 4,630.00 | 6.19% | 27,839 |
| Sep 17, 2025 | 4,375.00 | 4,410.00 | 4,325.00 | 4,360.00 | 4,360.00 | -0.34% | 8,577 |
| Sep 16, 2025 | 4,450.00 | 4,450.00 | 4,325.00 | 4,375.00 | 4,375.00 | -0.57% | 9,116 |
| Sep 15, 2025 | 4,495.00 | 4,495.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.23% | 12,727 |
| Sep 12, 2025 | 4,410.00 | 4,455.00 | 4,380.00 | 4,410.00 | 4,410.00 | 0.11% | 5,790 |
| Sep 11, 2025 | 4,430.00 | 4,500.00 | 4,320.00 | 4,405.00 | 4,405.00 | -0.45% | 15,610 |
| Sep 10, 2025 | 4,450.00 | 4,500.00 | 4,410.00 | 4,425.00 | 4,425.00 | 0.34% | 12,517 |
| Sep 9, 2025 | 4,590.00 | 4,590.00 | 4,360.00 | 4,410.00 | 4,410.00 | -3.71% | 41,301 |
| Sep 8, 2025 | 4,520.00 | 4,590.00 | 4,485.00 | 4,580.00 | 4,580.00 | 1.89% | 6,102 |
| Sep 5, 2025 | 4,480.00 | 4,495.00 | 4,465.00 | 4,495.00 | 4,495.00 | 0.33% | 1,941 |
| Sep 4, 2025 | 4,515.00 | 4,590.00 | 4,410.00 | 4,480.00 | 4,480.00 | -0.55% | 9,130 |
| Sep 3, 2025 | 4,685.00 | 4,750.00 | 4,500.00 | 4,505.00 | 4,505.00 | -3.84% | 10,729 |
| Sep 2, 2025 | 4,750.00 | 4,750.00 | 4,675.00 | 4,685.00 | 4,685.00 | 2.07% | 4,384 |
| Sep 1, 2025 | 4,720.00 | 4,720.00 | 4,560.00 | 4,590.00 | 4,590.00 | -2.75% | 10,905 |
| Aug 29, 2025 | 4,690.00 | 4,720.00 | 4,575.00 | 4,720.00 | 4,720.00 | 0.64% | 4,205 |
| Aug 28, 2025 | 4,700.00 | 4,730.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.95% | 1,011 |
| Aug 27, 2025 | 4,780.00 | 4,780.00 | 4,600.00 | 4,735.00 | 4,735.00 | 1.28% | 12,923 |
| Aug 26, 2025 | 4,700.00 | 4,745.00 | 4,670.00 | 4,675.00 | 4,675.00 | -0.53% | 2,667 |
| Aug 25, 2025 | 4,380.00 | 5,060.00 | 4,380.00 | 4,700.00 | 4,700.00 | 7.31% | 52,282 |
| Aug 22, 2025 | 4,390.00 | 4,425.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.23% | 17,149 |
| Aug 21, 2025 | 4,705.00 | 4,705.00 | 4,370.00 | 4,390.00 | 4,390.00 | -6.70% | 52,293 |
| Aug 20, 2025 | 5,290.00 | 5,290.00 | 4,700.00 | 4,705.00 | 4,705.00 | -11.39% | 43,155 |
| Jul 24, 2025 | 5,080.00 | 5,350.00 | 5,075.00 | 5,310.00 | 5,310.00 | 4.63% | 38,536 |
| Jul 23, 2025 | 5,220.00 | 5,325.00 | 5,030.00 | 5,075.00 | 5,075.00 | -2.78% | 47,534 |
| Jul 22, 2025 | 5,000.00 | 5,495.00 | 4,950.00 | 5,220.00 | 5,220.00 | 2.76% | 27,232 |
| Jul 21, 2025 | 5,265.00 | 5,265.00 | 4,915.00 | 5,080.00 | 5,080.00 | -3.51% | 11,859 |
| Jul 18, 2025 | 5,315.00 | 5,455.00 | 5,245.00 | 5,265.00 | 5,265.00 | -2.05% | 14,147 |
| Jul 17, 2025 | 5,450.00 | 5,455.00 | 5,255.00 | 5,375.00 | 5,375.00 | - | 17,917 |
| Jul 16, 2025 | 5,320.00 | 5,420.00 | 5,285.00 | 5,375.00 | 5,375.00 | 1.13% | 18,510 |
| Jul 15, 2025 | 5,235.00 | 5,320.00 | 5,185.00 | 5,315.00 | 5,315.00 | 1.53% | 17,607 |
| Jul 14, 2025 | 4,960.00 | 5,325.00 | 4,900.00 | 5,235.00 | 5,235.00 | 6.08% | 38,952 |
| Jul 11, 2025 | 4,750.00 | 4,935.00 | 4,745.00 | 4,935.00 | 4,935.00 | 3.89% | 13,429 |
| Jul 10, 2025 | 4,780.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.21% | 12,465 |
| Jul 9, 2025 | 4,795.00 | 4,850.00 | 4,750.00 | 4,760.00 | 4,760.00 | -0.10% | 5,699 |
| Jul 8, 2025 | 4,920.00 | 5,190.00 | 4,730.00 | 4,765.00 | 4,765.00 | -3.93% | 10,763 |
| Jul 7, 2025 | 4,750.00 | 5,175.00 | 4,695.00 | 4,960.00 | 4,960.00 | 4.42% | 22,273 |
| Jul 4, 2025 | 4,775.00 | 4,890.00 | 4,740.00 | 4,750.00 | 4,750.00 | -0.52% | 6,732 |
| Jul 3, 2025 | 4,630.00 | 4,930.00 | 4,585.00 | 4,775.00 | 4,775.00 | 3.58% | 18,128 |
| Jul 2, 2025 | 4,625.00 | 4,625.00 | 4,575.00 | 4,610.00 | 4,610.00 | - | 4,363 |
| Jul 1, 2025 | 4,605.00 | 4,620.00 | 4,500.00 | 4,610.00 | 4,610.00 | 1.77% | 6,600 |
| Jun 30, 2025 | 4,455.00 | 4,625.00 | 4,400.00 | 4,530.00 | 4,530.00 | 1.80% | 7,673 |
| Jun 27, 2025 | 4,460.00 | 4,500.00 | 4,415.00 | 4,450.00 | 4,450.00 | 0.11% | 4,810 |
| Jun 26, 2025 | 4,515.00 | 4,515.00 | 4,440.00 | 4,445.00 | 4,445.00 | -1.11% | 4,662 |
| Jun 25, 2025 | 4,455.00 | 4,510.00 | 4,440.00 | 4,495.00 | 4,495.00 | 1.81% | 7,178 |
| Jun 24, 2025 | 4,455.00 | 4,490.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.90% | 12,667 |
| Jun 23, 2025 | 4,495.00 | 4,495.00 | 4,415.00 | 4,455.00 | 4,455.00 | -0.56% | 9,645 |
| Jun 20, 2025 | 4,510.00 | 4,515.00 | 4,455.00 | 4,480.00 | 4,480.00 | -0.67% | 14,887 |
| Jun 19, 2025 | 4,510.00 | 4,570.00 | 4,475.00 | 4,510.00 | 4,510.00 | - | 5,223 |
| Jun 18, 2025 | 4,500.00 | 4,570.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.44% | 4,772 |
| Jun 17, 2025 | 4,550.00 | 4,560.00 | 4,510.00 | 4,530.00 | 4,530.00 | 0.44% | 2,671 |