Skip to main content
logo
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
-120.00 (-3.06%)
Last updated: Nov 19, 2025, 1:05 PM KST

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,615.004,700.004,400.004,655.004,655.000.87%17,895
Oct 1, 20254,635.004,800.004,605.004,615.004,615.00-2.43%11,871
Sep 30, 20254,650.004,750.004,400.004,730.004,730.003.50%23,634
Sep 29, 20254,615.004,760.004,555.004,570.004,570.00-1.08%8,816
Sep 26, 20254,760.004,810.004,415.004,620.004,620.00-3.75%22,606
Sep 25, 20254,765.004,855.004,655.004,800.004,800.000.63%14,415
Sep 24, 20254,770.004,965.004,450.004,770.004,770.00-30,844
Sep 23, 20254,750.004,805.004,580.004,770.004,770.000.42%18,568
Sep 22, 20254,805.004,950.004,690.004,750.004,750.00-2.16%32,382
Sep 19, 20254,640.004,930.004,640.004,855.004,855.004.86%52,744
Sep 18, 20254,375.004,630.004,350.004,630.004,630.006.19%27,839
Sep 17, 20254,375.004,410.004,325.004,360.004,360.00-0.34%8,577
Sep 16, 20254,450.004,450.004,325.004,375.004,375.00-0.57%9,116
Sep 15, 20254,495.004,495.004,350.004,400.004,400.00-0.23%12,727
Sep 12, 20254,410.004,455.004,380.004,410.004,410.000.11%5,790
Sep 11, 20254,430.004,500.004,320.004,405.004,405.00-0.45%15,610
Sep 10, 20254,450.004,500.004,410.004,425.004,425.000.34%12,517
Sep 9, 20254,590.004,590.004,360.004,410.004,410.00-3.71%41,301
Sep 8, 20254,520.004,590.004,485.004,580.004,580.001.89%6,102
Sep 5, 20254,480.004,495.004,465.004,495.004,495.000.33%1,941
Sep 4, 20254,515.004,590.004,410.004,480.004,480.00-0.55%9,130