Skip to main content
logo
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
-40.00 (-0.97%)
At close: Mar 31, 2026

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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