HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea · Delayed Price · Currency is KRW 4,090.00
+35.00 (0.86%)
Last updated: Oct 31, 2025, 1:09 PM KST
HuM&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,045.00 | 4,060.00 | 4,000.00 | 4,055.00 | 4,055.00 | 0.25% | 6,856 |
| Oct 29, 2025 | 4,090.00 | 4,100.00 | 4,000.00 | 4,045.00 | 4,045.00 | -0.98% | 4,727 |
| Oct 28, 2025 | 4,070.00 | 4,115.00 | 4,070.00 | 4,085.00 | 4,085.00 | 0.37% | 4,386 |
| Oct 27, 2025 | 4,075.00 | 4,120.00 | 4,060.00 | 4,070.00 | 4,070.00 | - | 2,887 |
| Oct 24, 2025 | 4,095.00 | 4,205.00 | 4,065.00 | 4,070.00 | 4,070.00 | 0.37% | 11,053 |
| Oct 23, 2025 | 4,325.00 | 4,325.00 | 4,030.00 | 4,055.00 | 4,055.00 | -6.24% | 46,291 |
| Oct 22, 2025 | 4,360.00 | 4,405.00 | 4,260.00 | 4,325.00 | 4,325.00 | -0.92% | 6,142 |
| Oct 21, 2025 | 4,405.00 | 4,415.00 | 4,335.00 | 4,365.00 | 4,365.00 | -0.68% | 5,905 |
| Oct 20, 2025 | 4,270.00 | 4,395.00 | 4,200.00 | 4,395.00 | 4,395.00 | 4.15% | 31,712 |
| Oct 17, 2025 | 4,250.00 | 4,390.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.12% | 11,833 |
| Oct 16, 2025 | 4,285.00 | 4,285.00 | 4,155.00 | 4,225.00 | 4,225.00 | - | 14,839 |
| Oct 15, 2025 | 4,245.00 | 4,425.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.24% | 8,992 |
| Oct 14, 2025 | 4,500.00 | 4,500.00 | 4,200.00 | 4,215.00 | 4,215.00 | -6.44% | 62,031 |
| Oct 13, 2025 | 4,485.00 | 4,600.00 | 4,480.00 | 4,505.00 | 4,505.00 | -0.99% | 1,109 |
| Oct 10, 2025 | 4,675.00 | 4,790.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.26% | 22,562 |
| Oct 2, 2025 | 4,615.00 | 4,700.00 | 4,400.00 | 4,655.00 | 4,655.00 | 0.87% | 17,895 |
| Oct 1, 2025 | 4,635.00 | 4,800.00 | 4,605.00 | 4,615.00 | 4,615.00 | -2.43% | 11,871 |
| Sep 30, 2025 | 4,650.00 | 4,750.00 | 4,400.00 | 4,730.00 | 4,730.00 | 3.50% | 23,634 |
| Sep 29, 2025 | 4,615.00 | 4,760.00 | 4,555.00 | 4,570.00 | 4,570.00 | -1.08% | 8,816 |
| Sep 26, 2025 | 4,760.00 | 4,810.00 | 4,415.00 | 4,620.00 | 4,620.00 | -3.75% | 22,606 |
| Sep 25, 2025 | 4,765.00 | 4,855.00 | 4,655.00 | 4,800.00 | 4,800.00 | 0.63% | 14,415 |
| Sep 24, 2025 | 4,770.00 | 4,965.00 | 4,450.00 | 4,770.00 | 4,770.00 | - | 30,844 |
| Sep 23, 2025 | 4,750.00 | 4,805.00 | 4,580.00 | 4,770.00 | 4,770.00 | 0.42% | 18,568 |
| Sep 22, 2025 | 4,805.00 | 4,950.00 | 4,690.00 | 4,750.00 | 4,750.00 | -2.16% | 32,382 |
| Sep 19, 2025 | 4,640.00 | 4,930.00 | 4,640.00 | 4,855.00 | 4,855.00 | 4.86% | 52,744 |
| 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 |