Skip to main content
HuM&C Co., Ltd. (KOSDAQ:263920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-20.00 (-0.53%)
At close: Dec 5, 2025

HuM&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,760.003,765.003,735.003,740.003,740.00-0.53%3,022
Dec 4, 20253,885.003,885.003,755.003,760.003,760.00-2.84%1,785
Dec 3, 20253,755.003,875.003,745.003,870.003,870.003.34%3,675
Dec 2, 20253,750.003,750.003,715.003,745.003,745.000.81%2,533
Dec 1, 20253,680.003,745.003,680.003,715.003,715.000.13%2,973
Nov 28, 20253,700.003,725.003,650.003,710.003,710.000.27%3,873
Nov 27, 20253,660.003,700.003,635.003,700.003,700.001.65%7,928
Nov 26, 20253,665.003,670.003,615.003,640.003,640.00-0.14%3,423
Nov 25, 20253,705.003,705.003,645.003,645.003,645.00-1.35%2,345
Nov 24, 20253,755.003,760.003,670.003,695.003,695.00-0.54%4,807
Nov 21, 20253,705.003,780.003,685.003,715.003,715.00-0.67%4,857
Nov 20, 20253,810.003,845.003,695.003,740.003,740.00-1.84%36,422
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