HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 20,600
-50 (-0.24%)
Last updated: Oct 31, 2025, 9:32 AM KST
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19,000.00 | 19,030.00 | 18,060.00 | 18,680.00 | 18,680.00 | -2.40% | 137,461 |
| Nov 4, 2025 | 19,600.00 | 19,660.00 | 19,030.00 | 19,140.00 | 19,140.00 | -2.20% | 113,921 |
| Nov 3, 2025 | 20,300.00 | 20,350.00 | 19,470.00 | 19,570.00 | 19,570.00 | -4.07% | 194,779 |
| Oct 31, 2025 | 20,650.00 | 20,700.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.21% | 71,540 |
| Oct 30, 2025 | 21,550.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,650.00 | -5.28% | 151,150 |
| Oct 29, 2025 | 21,800.00 | 22,050.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1.16% | 101,703 |
| Oct 28, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,550.00 | 21,550.00 | -1.15% | 64,198 |
| Oct 27, 2025 | 22,000.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 95,294 |
| Oct 24, 2025 | 21,400.00 | 22,100.00 | 21,300.00 | 22,000.00 | 22,000.00 | 3.53% | 108,024 |
| Oct 23, 2025 | 21,100.00 | 21,600.00 | 20,900.00 | 21,250.00 | 21,250.00 | -0.70% | 51,057 |
| Oct 22, 2025 | 21,450.00 | 21,450.00 | 20,600.00 | 21,400.00 | 21,400.00 | -0.70% | 131,296 |
| Oct 21, 2025 | 21,500.00 | 22,300.00 | 21,200.00 | 21,550.00 | 21,550.00 | 3.61% | 282,453 |
| Oct 20, 2025 | 21,100.00 | 21,250.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.72% | 82,259 |
| Oct 17, 2025 | 21,950.00 | 22,250.00 | 20,800.00 | 20,950.00 | 20,950.00 | -2.78% | 175,462 |
| Oct 16, 2025 | 21,750.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | -0.69% | 99,037 |
| Oct 15, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 3.33% | 141,813 |
| Oct 14, 2025 | 22,000.00 | 22,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | -3.45% | 143,562 |
| Oct 13, 2025 | 21,050.00 | 22,200.00 | 21,000.00 | 21,750.00 | 21,750.00 | 0.93% | 166,283 |
| Oct 10, 2025 | 20,800.00 | 21,650.00 | 20,550.00 | 21,550.00 | 21,550.00 | 5.12% | 128,478 |
| Oct 2, 2025 | 20,700.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 94,526 |
| Oct 1, 2025 | 20,850.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.24% | 143,167 |
| Sep 30, 2025 | 21,200.00 | 21,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | -2.59% | 123,024 |
| Sep 29, 2025 | 22,000.00 | 22,000.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.53% | 114,803 |
| Sep 26, 2025 | 22,900.00 | 22,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | -6.85% | 391,701 |
| Sep 25, 2025 | 23,750.00 | 24,400.00 | 23,050.00 | 23,350.00 | 23,350.00 | 1.74% | 844,731 |
| Sep 24, 2025 | 21,450.00 | 23,400.00 | 21,150.00 | 22,950.00 | 22,950.00 | 7.75% | 647,654 |
| Sep 23, 2025 | 20,800.00 | 21,450.00 | 20,650.00 | 21,300.00 | 21,300.00 | 3.15% | 136,158 |
| Sep 22, 2025 | 20,800.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 1.23% | 92,728 |
| Sep 19, 2025 | 20,300.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.75% | 83,173 |
| Sep 18, 2025 | 20,850.00 | 20,900.00 | 19,870.00 | 20,050.00 | 20,050.00 | -2.91% | 210,377 |
| Sep 17, 2025 | 21,400.00 | 21,450.00 | 20,550.00 | 20,650.00 | 20,650.00 | -3.28% | 83,021 |
| Sep 16, 2025 | 20,950.00 | 21,500.00 | 20,700.00 | 21,350.00 | 21,350.00 | 3.14% | 115,860 |
| Sep 15, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.90% | 129,246 |
| Sep 12, 2025 | 21,550.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.76% | 252,163 |
| Sep 11, 2025 | 21,600.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 121,685 |
| Sep 10, 2025 | 21,500.00 | 21,750.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 109,645 |
| Sep 9, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 149,217 |
| Sep 8, 2025 | 21,250.00 | 21,700.00 | 21,150.00 | 21,550.00 | 21,550.00 | 1.65% | 140,772 |
| Sep 5, 2025 | 21,950.00 | 21,950.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.24% | 173,826 |
| Sep 4, 2025 | 21,200.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | 0.47% | 131,304 |
| Sep 3, 2025 | 21,350.00 | 21,350.00 | 20,850.00 | 21,150.00 | 21,150.00 | - | 125,112 |
| Sep 2, 2025 | 20,450.00 | 21,250.00 | 20,350.00 | 21,150.00 | 21,150.00 | 5.80% | 276,476 |
| Sep 1, 2025 | 20,250.00 | 20,500.00 | 19,850.00 | 19,990.00 | 19,990.00 | -2.01% | 68,270 |
| Aug 29, 2025 | 20,300.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.99% | 61,890 |
| Aug 28, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.70% | 46,585 |
| Aug 27, 2025 | 20,800.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.48% | 65,887 |
| Aug 26, 2025 | 20,350.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.73% | 73,546 |
| Aug 25, 2025 | 21,250.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.84% | 110,440 |
| Aug 22, 2025 | 20,500.00 | 21,450.00 | 20,500.00 | 21,100.00 | 21,100.00 | 2.93% | 272,167 |
| Aug 21, 2025 | 19,520.00 | 20,800.00 | 19,520.00 | 20,500.00 | 20,500.00 | 5.13% | 256,246 |