Skip to main content
logo
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
+70.00 (1.89%)
At close: May 14, 2026

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,770.003,770.003,635.003,680.00--2.39%7,058
May 14, 20263,750.003,800.003,650.003,770.00-1.89%10,797
May 13, 20263,685.003,795.003,675.003,700.00--0.54%2,396
May 12, 20263,760.003,760.003,630.003,720.00--0.53%8,734
May 11, 20263,840.003,840.003,710.003,740.00--2.35%20,365
May 8, 20263,775.003,830.003,710.003,830.00-1.46%7,811
May 7, 20263,850.003,950.003,765.003,775.00--2.71%12,123
May 6, 20263,850.003,995.003,850.003,880.00--14,246
May 4, 20263,900.003,990.003,825.003,880.00--0.39%8,755
Apr 30, 20263,915.003,935.003,870.003,895.00--0.38%16,685
Apr 29, 20264,000.004,000.003,900.003,910.00--0.89%8,831
Apr 28, 20263,955.003,995.003,885.003,945.00-0.38%8,632
Apr 27, 20263,985.004,000.003,900.003,930.00--1.38%16,846
Apr 24, 20264,050.004,050.003,980.003,985.00--7,773
Apr 23, 20264,110.004,110.003,950.003,985.00--0.13%7,486
Apr 22, 20264,040.004,100.003,950.003,990.00--1.24%8,837
Apr 21, 20264,110.004,110.003,955.004,040.00-0.87%12,997
Apr 20, 20264,005.004,060.003,965.004,005.00--0.37%10,653
Apr 17, 20264,100.004,105.004,020.004,020.00--1.83%4,426
Apr 16, 20263,955.004,150.003,955.004,095.00-3.54%10,378
Apr 15, 20263,980.004,050.003,855.003,955.00--0.38%6,774
Apr 14, 20263,965.004,025.003,920.003,970.00-1.02%3,978
Apr 13, 20263,935.004,100.003,800.003,930.00--0.76%3,658
Apr 10, 20263,950.004,000.003,800.003,960.00-0.25%3,770
Apr 9, 20263,950.003,965.003,910.003,950.00-0.51%3,629
Apr 8, 20263,945.004,070.003,915.003,930.00-1.42%7,599
Apr 7, 20263,855.003,980.003,855.003,875.00-1.84%3,206
Apr 6, 20264,075.004,195.003,800.003,805.00--6.28%27,745
Apr 3, 20264,005.004,100.004,005.004,060.00-1.88%1,064
Apr 2, 20264,055.004,175.003,980.003,985.00--4.67%11,380
Apr 1, 20264,130.004,200.004,060.004,180.00-1.95%5,758
Mar 31, 20264,110.004,210.004,090.004,100.00--0.97%1,138
Mar 30, 20264,180.004,195.003,915.004,140.00--1.66%12,915
Mar 27, 20264,150.004,210.004,090.004,210.00-1.45%1,277
Mar 26, 20264,175.004,180.004,100.004,150.00--0.72%2,323
Mar 25, 20264,150.004,190.004,130.004,180.00-2.33%1,514
Mar 24, 20264,105.004,210.003,995.004,085.00--0.37%6,956
Mar 23, 20264,170.004,320.004,060.004,100.00--1.68%9,261
Mar 20, 20264,190.004,310.004,165.004,170.00--0.48%3,881
Mar 19, 20264,225.004,225.004,175.004,190.00--0.95%2,621
Mar 18, 20264,180.004,270.004,170.004,230.00-1.08%15,410
Mar 17, 20264,255.004,390.004,145.004,185.00--1.76%12,171
Mar 16, 20264,210.004,390.004,210.004,260.00-0.24%5,694
Mar 13, 20264,390.004,390.004,160.004,250.00--3.30%22,948
Mar 12, 20264,400.004,490.004,270.004,395.00--0.45%9,917
Mar 11, 20264,255.004,500.004,255.004,415.00-3.52%22,701
Mar 10, 20264,200.004,360.004,130.004,265.00-1.91%15,860
Mar 9, 20264,185.004,190.003,700.004,185.00-0.97%17,102
Mar 6, 20264,005.004,160.004,005.004,145.00-3.50%15,352
Mar 5, 20263,960.004,130.003,850.004,005.00-5.12%17,502