HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 21,700
+150 (0.70%)
Last updated: Sep 9, 2025, 12:27 PM KST
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21,250.00 | 21,700.00 | 21,150.00 | 21,550.00 | 21,550.00 | 1.65% | 137,808 |
| 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 |
| Aug 20, 2025 | 19,410.00 | 19,800.00 | 19,020.00 | 19,500.00 | 19,500.00 | -2.11% | 117,302 |
| Aug 19, 2025 | 20,700.00 | 20,750.00 | 19,870.00 | 19,920.00 | 19,920.00 | -3.54% | 159,858 |
| Aug 18, 2025 | 21,050.00 | 21,250.00 | 20,350.00 | 20,650.00 | 20,650.00 | -0.72% | 112,748 |
| Aug 14, 2025 | 20,450.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,800.00 | 1.71% | 145,986 |
| Aug 13, 2025 | 20,400.00 | 20,650.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.99% | 124,735 |
| Aug 12, 2025 | 20,200.00 | 20,550.00 | 19,950.00 | 20,250.00 | 20,250.00 | -0.98% | 152,199 |
| Aug 11, 2025 | 20,900.00 | 21,150.00 | 20,300.00 | 20,450.00 | 20,450.00 | - | 149,464 |
| Aug 8, 2025 | 21,000.00 | 21,050.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.74% | 205,612 |
| Aug 7, 2025 | 20,450.00 | 20,900.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.73% | 242,190 |
| Aug 6, 2025 | 21,000.00 | 22,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | 4.50% | 2,001,762 |
| Aug 5, 2025 | 19,190.00 | 19,600.00 | 19,160.00 | 19,570.00 | 19,570.00 | 3.76% | 55,162 |
| Aug 4, 2025 | 18,570.00 | 19,150.00 | 18,510.00 | 18,860.00 | 18,860.00 | 0.16% | 36,386 |
| Aug 1, 2025 | 19,480.00 | 19,480.00 | 18,610.00 | 18,830.00 | 18,830.00 | -4.37% | 129,663 |
| Jul 31, 2025 | 19,890.00 | 19,950.00 | 19,520.00 | 19,690.00 | 19,690.00 | -0.81% | 62,361 |
| Jul 30, 2025 | 19,620.00 | 20,200.00 | 19,250.00 | 19,850.00 | 19,850.00 | 2.27% | 136,891 |
| Jul 29, 2025 | 19,270.00 | 20,950.00 | 19,020.00 | 19,410.00 | 19,410.00 | 0.83% | 397,801 |
| Jul 28, 2025 | 19,460.00 | 19,580.00 | 19,140.00 | 19,250.00 | 19,250.00 | -1.08% | 49,366 |
| Jul 25, 2025 | 19,370.00 | 19,510.00 | 19,110.00 | 19,460.00 | 19,460.00 | 0.46% | 39,778 |
| Jul 24, 2025 | 18,770.00 | 19,700.00 | 18,770.00 | 19,370.00 | 19,370.00 | 2.92% | 164,393 |
| Jul 23, 2025 | 19,010.00 | 19,010.00 | 18,420.00 | 18,820.00 | 18,820.00 | -0.79% | 71,475 |
| Jul 22, 2025 | 19,300.00 | 19,310.00 | 18,650.00 | 18,970.00 | 18,970.00 | -1.25% | 78,094 |
| Jul 21, 2025 | 19,370.00 | 19,420.00 | 19,070.00 | 19,210.00 | 19,210.00 | -0.26% | 40,430 |
| Jul 18, 2025 | 19,590.00 | 19,640.00 | 19,230.00 | 19,260.00 | 19,260.00 | -1.68% | 47,924 |
| Jul 17, 2025 | 19,760.00 | 19,760.00 | 19,180.00 | 19,590.00 | 19,590.00 | -0.61% | 76,313 |
| Jul 16, 2025 | 19,900.00 | 19,900.00 | 19,500.00 | 19,710.00 | 19,710.00 | -0.55% | 60,971 |
| Jul 15, 2025 | 19,980.00 | 19,980.00 | 19,630.00 | 19,820.00 | 19,820.00 | 0.10% | 98,158 |
| Jul 14, 2025 | 20,050.00 | 20,150.00 | 19,610.00 | 19,800.00 | 19,800.00 | -1.98% | 81,451 |
| Jul 11, 2025 | 20,550.00 | 20,800.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.70% | 78,913 |
| Jul 10, 2025 | 20,750.00 | 20,950.00 | 20,200.00 | 20,550.00 | 20,550.00 | -0.48% | 100,572 |
| Jul 9, 2025 | 20,350.00 | 20,700.00 | 20,000.00 | 20,650.00 | 20,650.00 | 1.47% | 109,126 |
| Jul 8, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,350.00 | 20,350.00 | 1.24% | 76,812 |
| Jul 7, 2025 | 20,200.00 | 20,200.00 | 19,790.00 | 20,100.00 | 20,100.00 | -0.74% | 81,772 |
| Jul 4, 2025 | 20,650.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.76% | 229,723 |
| Jul 3, 2025 | 19,650.00 | 20,050.00 | 19,350.00 | 19,900.00 | 19,900.00 | 1.48% | 135,223 |
| Jul 2, 2025 | 20,300.00 | 20,400.00 | 19,160.00 | 19,610.00 | 19,610.00 | -2.19% | 257,730 |
| Jul 1, 2025 | 19,840.00 | 20,450.00 | 19,830.00 | 20,050.00 | 20,050.00 | 1.73% | 133,208 |
| Jun 30, 2025 | 21,100.00 | 21,150.00 | 19,610.00 | 19,710.00 | 19,710.00 | -4.55% | 203,044 |