HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea · Delayed Price · Currency is KRW 3,255.00
-85.00 (-2.54%)
At close: Sep 3, 2026
HuM&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,340.00 | 3,375.00 | 3,110.00 | 3,255.00 | 3,255.00 | -2.54% | 4,311 |
| Sep 2, 2026 | 3,360.00 | 3,445.00 | 3,330.00 | 3,340.00 | 3,340.00 | -0.45% | 897 |
| Sep 1, 2026 | 3,415.00 | 3,415.00 | 3,350.00 | 3,355.00 | 3,355.00 | -0.45% | 3,067 |
| Aug 31, 2026 | 3,535.00 | 3,535.00 | 3,355.00 | 3,370.00 | 3,370.00 | 1.35% | 3,086 |
| Aug 28, 2026 | 3,355.00 | 3,370.00 | 3,285.00 | 3,325.00 | 3,325.00 | -0.30% | 1,815 |
| Aug 27, 2026 | 3,365.00 | 3,380.00 | 3,330.00 | 3,335.00 | 3,335.00 | -0.30% | 733 |
| Aug 26, 2026 | 3,355.00 | 3,400.00 | 3,335.00 | 3,345.00 | 3,345.00 | 0.30% | 340 |
| Aug 25, 2026 | 3,250.00 | 3,440.00 | 3,250.00 | 3,335.00 | 3,335.00 | -0.15% | 1,328 |
| Aug 24, 2026 | 3,505.00 | 3,505.00 | 3,300.00 | 3,340.00 | 3,340.00 | 0.15% | 1,753 |
| Aug 21, 2026 | 3,340.00 | 3,340.00 | 3,300.00 | 3,335.00 | 3,335.00 | -0.15% | 361 |
| Aug 20, 2026 | 3,410.00 | 3,440.00 | 3,245.00 | 3,340.00 | 3,340.00 | -0.60% | 2,576 |
| Aug 19, 2026 | 3,255.00 | 3,450.00 | 3,190.00 | 3,360.00 | 3,360.00 | 0.45% | 999 |
| Aug 18, 2026 | 3,355.00 | 3,355.00 | 3,260.00 | 3,345.00 | 3,345.00 | 0.30% | 8,165 |
| Aug 14, 2026 | 3,375.00 | 3,375.00 | 3,310.00 | 3,335.00 | 3,335.00 | 0.76% | 1,403 |
| Aug 13, 2026 | 3,380.00 | 3,380.00 | 3,295.00 | 3,310.00 | 3,310.00 | -1.63% | 2,981 |
| Aug 12, 2026 | 3,375.00 | 3,380.00 | 3,315.00 | 3,365.00 | 3,365.00 | -0.15% | 1,377 |
| Aug 11, 2026 | 3,425.00 | 3,430.00 | 3,315.00 | 3,370.00 | 3,370.00 | -2.18% | 3,521 |
| Aug 10, 2026 | 3,545.00 | 3,545.00 | 3,305.00 | 3,445.00 | 3,445.00 | -3.09% | 1,496 |
| Aug 7, 2026 | 3,600.00 | 3,600.00 | 3,475.00 | 3,555.00 | 3,555.00 | 1.28% | 275 |
| Aug 6, 2026 | 3,770.00 | 3,770.00 | 3,510.00 | 3,510.00 | 3,510.00 | -1.27% | 480 |
| Aug 5, 2026 | 3,435.00 | 3,555.00 | 3,415.00 | 3,555.00 | 3,555.00 | 3.49% | 2,714 |
| Aug 4, 2026 | 3,405.00 | 3,435.00 | 3,370.00 | 3,435.00 | 3,435.00 | 0.88% | 3,982 |
| Aug 3, 2026 | 3,990.00 | 3,990.00 | 3,350.00 | 3,405.00 | 3,405.00 | -3.40% | 1,381 |
| Jul 31, 2026 | 3,455.00 | 3,630.00 | 3,445.00 | 3,525.00 | 3,525.00 | 0.57% | 3,459 |
| Jul 30, 2026 | 3,470.00 | 3,685.00 | 3,450.00 | 3,505.00 | 3,505.00 | 1.01% | 3,070 |
| Jul 29, 2026 | 3,470.00 | 4,215.00 | 3,470.00 | 3,470.00 | 3,470.00 | -6.97% | 8,688 |
| Jul 28, 2026 | 3,945.00 | 3,995.00 | 3,730.00 | 3,730.00 | 3,730.00 | -6.16% | 2,357 |
| Jul 27, 2026 | 4,015.00 | 4,070.00 | 3,975.00 | 3,975.00 | 3,975.00 | -3.05% | 3,032 |
| Jul 24, 2026 | 4,130.00 | 4,200.00 | 3,980.00 | 4,100.00 | 4,100.00 | -0.12% | 12,776 |
| Jul 23, 2026 | 4,045.00 | 4,172.00 | 3,960.00 | 4,105.00 | 4,105.00 | -0.36% | 15,144 |
| Jul 22, 2026 | 3,990.00 | 4,160.00 | 3,990.00 | 4,120.00 | 4,120.00 | 3.39% | 13,233 |
| Jul 21, 2026 | 3,700.00 | 4,010.00 | 3,700.00 | 3,985.00 | 3,985.00 | 2.31% | 12,598 |
| Jul 20, 2026 | 3,500.00 | 3,910.00 | 3,500.00 | 3,895.00 | 3,895.00 | 8.19% | 19,025 |
| Jul 16, 2026 | 4,070.00 | 4,080.00 | 3,600.00 | 3,600.00 | 3,600.00 | -8.28% | 16,694 |
| Jul 15, 2026 | 4,160.00 | 4,160.00 | 3,800.00 | 3,925.00 | 3,925.00 | -2.97% | 25,546 |
| Jul 14, 2026 | 4,025.00 | 4,050.00 | 3,970.00 | 4,045.00 | 4,045.00 | -0.25% | 16,712 |
| Jul 13, 2026 | 4,115.00 | 4,150.00 | 3,880.00 | 4,055.00 | 4,055.00 | -1.46% | 19,850 |
| Jul 10, 2026 | 4,100.00 | 4,200.00 | 3,930.00 | 4,115.00 | 4,115.00 | 3.26% | 27,613 |
| Jul 9, 2026 | 3,845.00 | 4,000.00 | 3,845.00 | 3,985.00 | 3,985.00 | 3.51% | 19,493 |
| Jul 8, 2026 | 3,875.00 | 4,000.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.65% | 20,907 |
| Jul 7, 2026 | 3,975.00 | 4,020.00 | 3,805.00 | 3,875.00 | 3,875.00 | -2.52% | 14,718 |
| Jul 6, 2026 | 4,050.00 | 4,060.00 | 3,800.00 | 3,975.00 | 3,975.00 | -1.24% | 21,842 |
| Jul 3, 2026 | 3,840.00 | 4,040.00 | 3,700.00 | 4,025.00 | 4,025.00 | 4.82% | 31,765 |
| Jul 2, 2026 | 3,705.00 | 3,840.00 | 3,500.00 | 3,840.00 | 3,840.00 | 3.09% | 20,810 |
| Jul 1, 2026 | 3,670.00 | 3,795.00 | 3,590.00 | 3,725.00 | 3,725.00 | 2.19% | 19,408 |
| Jun 30, 2026 | 3,350.00 | 3,645.00 | 3,350.00 | 3,645.00 | 3,645.00 | 8.64% | 26,278 |
| Jun 29, 2026 | 3,300.00 | 3,495.00 | 3,075.00 | 3,355.00 | 3,355.00 | 4.35% | 20,470 |
| Jun 26, 2026 | 3,090.00 | 3,350.00 | 3,090.00 | 3,215.00 | 3,215.00 | 4.05% | 26,853 |
| Jun 25, 2026 | 3,050.00 | 3,290.00 | 3,050.00 | 3,090.00 | 3,090.00 | 3.00% | 17,966 |
| Jun 24, 2026 | 2,960.00 | 3,150.00 | 2,920.00 | 3,000.00 | 3,000.00 | 1.18% | 21,984 |