Skip to main content
logo
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-75.00 (-2.46%)
At close: Oct 14, 2026

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,045.003,045.002,910.002,970.002,970.00-2.46%5,373
Oct 13, 20263,090.003,110.003,045.003,045.003,045.00-2.09%1,374
Oct 12, 20263,140.003,140.003,095.003,110.003,110.00-0.96%923
Oct 8, 20263,250.003,250.003,100.003,140.003,140.00-1.88%4,703
Oct 7, 20263,250.003,250.003,120.003,200.003,200.00-1.39%4,579
Oct 6, 20263,250.003,250.003,130.003,245.003,245.001.41%2,147
Oct 2, 20263,250.003,250.003,080.003,200.003,200.000.16%1,478
Oct 1, 20263,150.003,200.003,117.003,195.003,195.000.63%1,409
Sep 30, 20263,240.003,240.003,090.003,175.003,175.001.44%2,329
Sep 29, 20263,115.003,130.003,100.003,130.003,130.00-3,601
Sep 28, 20263,150.003,160.003,060.003,130.003,130.00-0.95%3,913
Sep 23, 20263,200.003,200.003,160.003,160.003,160.00-0.47%2,106
Sep 22, 20263,210.003,400.003,060.003,175.003,175.00-1.09%2,368
Sep 21, 20263,250.003,250.003,210.003,210.003,210.00-0.31%343
Sep 18, 20263,300.003,300.003,220.003,220.003,220.00-1.08%665
Sep 17, 20263,200.003,380.003,175.003,255.003,255.002.52%2,198
Sep 16, 20263,240.003,380.003,160.003,175.003,175.00-2.01%1,098
Sep 15, 20263,070.003,250.003,070.003,240.003,240.001.41%769
Sep 14, 20263,215.003,250.003,040.003,195.003,195.00-0.62%864
Sep 11, 20263,240.003,240.003,180.003,215.003,215.00-0.92%2,635
Sep 10, 20263,235.003,250.003,230.003,245.003,245.000.46%982
Sep 9, 20263,205.003,240.003,200.003,230.003,230.000.78%336
Sep 8, 20263,220.003,235.003,200.003,205.003,205.00-0.47%859
Sep 7, 20263,220.003,225.003,175.003,220.003,220.000.16%4,318
Sep 4, 20263,260.003,275.003,195.003,215.003,215.00-1.23%2,518
Sep 3, 20263,340.003,375.003,110.003,255.003,255.00-2.54%4,311
Sep 2, 20263,360.003,445.003,330.003,340.003,340.00-0.45%897
Sep 1, 20263,415.003,415.003,350.003,355.003,355.00-0.45%3,067
Aug 31, 20263,535.003,535.003,355.003,370.003,370.001.35%3,086
Aug 28, 20263,355.003,370.003,285.003,325.003,325.00-0.30%1,815
Aug 27, 20263,365.003,380.003,330.003,335.003,335.00-0.30%733
Aug 26, 20263,355.003,400.003,335.003,345.003,345.000.30%340
Aug 25, 20263,250.003,440.003,250.003,335.003,335.00-0.15%1,328
Aug 24, 20263,505.003,505.003,300.003,340.003,340.000.15%1,753
Aug 21, 20263,340.003,340.003,300.003,335.003,335.00-0.15%361
Aug 20, 20263,410.003,440.003,245.003,340.003,340.00-0.60%2,576
Aug 19, 20263,255.003,450.003,190.003,360.003,360.000.45%999
Aug 18, 20263,355.003,355.003,260.003,345.003,345.000.30%8,165
Aug 14, 20263,375.003,375.003,310.003,335.003,335.000.76%1,403
Aug 13, 20263,380.003,380.003,295.003,310.003,310.00-1.63%2,981
Aug 12, 20263,375.003,380.003,315.003,365.003,365.00-0.15%1,377
Aug 11, 20263,425.003,430.003,315.003,370.003,370.00-2.18%3,521
Aug 10, 20263,545.003,545.003,305.003,445.003,445.00-3.09%1,496
Aug 7, 20263,600.003,600.003,475.003,555.003,555.001.28%275
Aug 6, 20263,770.003,770.003,510.003,510.003,510.00-1.27%480
Aug 5, 20263,435.003,555.003,415.003,555.003,555.003.49%2,714
Aug 4, 20263,405.003,435.003,370.003,435.003,435.000.88%3,982
Aug 3, 20263,990.003,990.003,350.003,405.003,405.00-3.40%1,381
Jul 31, 20263,455.003,630.003,445.003,525.003,525.000.57%3,459
Jul 30, 20263,470.003,685.003,450.003,505.003,505.001.01%3,070