HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 23,300
-1,300 (-5.28%)
May 15, 2026, 3:30 PM KST
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25,000.00 | 25,100.00 | 22,900.00 | 23,300.00 | 23,300.00 | -5.28% | 352,601 |
| May 14, 2026 | 24,800.00 | 25,300.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.20% | 275,955 |
| May 13, 2026 | 25,450.00 | 25,700.00 | 24,250.00 | 24,550.00 | 24,550.00 | -3.54% | 304,225 |
| May 12, 2026 | 26,650.00 | 26,900.00 | 24,400.00 | 25,450.00 | 25,450.00 | -4.32% | 470,467 |
| May 11, 2026 | 27,650.00 | 27,700.00 | 26,050.00 | 26,600.00 | 26,600.00 | -3.27% | 471,978 |
| May 8, 2026 | 28,300.00 | 28,300.00 | 26,500.00 | 27,500.00 | 27,500.00 | -3.51% | 435,328 |
| May 7, 2026 | 28,500.00 | 28,850.00 | 27,050.00 | 28,500.00 | 28,500.00 | 5.36% | 624,975 |
| May 6, 2026 | 28,200.00 | 28,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | -2.35% | 277,867 |
| May 4, 2026 | 28,100.00 | 28,550.00 | 27,550.00 | 27,700.00 | 27,700.00 | -1.07% | 311,983 |
| Apr 30, 2026 | 28,850.00 | 28,850.00 | 27,650.00 | 28,000.00 | 28,000.00 | -2.61% | 224,355 |
| Apr 29, 2026 | 28,250.00 | 28,800.00 | 27,775.00 | 28,750.00 | 28,750.00 | 1.77% | 218,827 |
| Apr 28, 2026 | 28,750.00 | 29,300.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.53% | 358,989 |
| Apr 27, 2026 | 29,000.00 | 29,050.00 | 27,900.00 | 28,400.00 | 28,400.00 | -1.22% | 272,931 |
| Apr 24, 2026 | 28,400.00 | 29,450.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2.50% | 449,577 |
| Apr 23, 2026 | 28,500.00 | 28,950.00 | 27,600.00 | 28,050.00 | 28,050.00 | -0.18% | 620,709 |
| Apr 22, 2026 | 28,850.00 | 29,100.00 | 27,550.00 | 28,100.00 | 28,100.00 | -3.44% | 753,967 |
| Apr 21, 2026 | 30,200.00 | 30,650.00 | 28,500.00 | 29,100.00 | 29,100.00 | -2.68% | 975,113 |
| Apr 20, 2026 | 31,800.00 | 31,800.00 | 29,550.00 | 29,900.00 | 29,900.00 | -6.42% | 730,408 |
| Apr 17, 2026 | 32,850.00 | 32,850.00 | 31,150.00 | 31,950.00 | 31,950.00 | -3.03% | 762,848 |
| Apr 16, 2026 | 33,300.00 | 34,200.00 | 32,050.00 | 32,950.00 | 32,950.00 | -0.75% | 686,855 |
| Apr 15, 2026 | 32,400.00 | 34,750.00 | 32,400.00 | 33,200.00 | 33,200.00 | 2.79% | 818,696 |
| Apr 14, 2026 | 32,450.00 | 33,500.00 | 31,150.00 | 32,300.00 | 32,300.00 | 1.10% | 525,631 |
| Apr 13, 2026 | 31,800.00 | 32,350.00 | 31,000.00 | 31,950.00 | 31,950.00 | -3.62% | 597,575 |
| Apr 10, 2026 | 32,050.00 | 33,250.00 | 30,400.00 | 33,150.00 | 33,150.00 | 7.98% | 1,240,645 |
| Apr 9, 2026 | 31,350.00 | 31,450.00 | 29,800.00 | 30,700.00 | 30,700.00 | -6.26% | 826,275 |
| Apr 8, 2026 | 30,600.00 | 33,300.00 | 30,000.00 | 32,750.00 | 32,750.00 | 15.52% | 2,371,697 |
| Apr 7, 2026 | 30,000.00 | 30,650.00 | 27,250.00 | 28,350.00 | 28,350.00 | -4.55% | 604,497 |
| Apr 6, 2026 | 29,550.00 | 31,450.00 | 28,800.00 | 29,700.00 | 29,700.00 | 1.02% | 803,051 |
| Apr 3, 2026 | 30,000.00 | 31,350.00 | 28,950.00 | 29,400.00 | 29,400.00 | 1.38% | 810,960 |
| Apr 2, 2026 | 31,600.00 | 32,000.00 | 28,350.00 | 29,000.00 | 29,000.00 | -9.09% | 1,354,749 |
| Apr 1, 2026 | 28,300.00 | 32,500.00 | 28,300.00 | 31,900.00 | 31,900.00 | 18.59% | 2,410,711 |
| Mar 31, 2026 | 29,500.00 | 30,025.00 | 26,300.00 | 26,900.00 | 26,900.00 | -11.80% | 1,325,749 |
| Mar 30, 2026 | 24,700.00 | 32,450.00 | 24,450.00 | 30,500.00 | 30,500.00 | 16.86% | 3,924,056 |
| Mar 27, 2026 | 26,250.00 | 27,350.00 | 25,600.00 | 26,100.00 | 26,100.00 | -2.25% | 413,875 |
| Mar 26, 2026 | 26,400.00 | 27,450.00 | 25,500.00 | 26,700.00 | 26,700.00 | 1.33% | 664,133 |
| Mar 25, 2026 | 25,700.00 | 27,250.00 | 24,350.00 | 26,350.00 | 26,350.00 | 5.61% | 938,574 |
| Mar 24, 2026 | 28,050.00 | 28,100.00 | 24,600.00 | 24,950.00 | 24,950.00 | -7.76% | 1,065,251 |
| Mar 23, 2026 | 27,700.00 | 29,300.00 | 25,500.00 | 27,050.00 | 27,050.00 | -0.55% | 2,496,309 |
| Mar 20, 2026 | 24,400.00 | 28,350.00 | 23,750.00 | 27,200.00 | 27,200.00 | 17.49% | 3,242,754 |
| Mar 19, 2026 | 20,850.00 | 24,250.00 | 20,500.00 | 23,150.00 | 23,150.00 | 9.20% | 2,013,124 |
| Mar 18, 2026 | 20,500.00 | 21,400.00 | 20,300.00 | 21,200.00 | 21,200.00 | 5.47% | 362,707 |
| Mar 17, 2026 | 20,050.00 | 20,550.00 | 19,880.00 | 20,100.00 | 20,100.00 | 2.45% | 128,850 |
| Mar 16, 2026 | 20,400.00 | 20,450.00 | 19,500.00 | 19,620.00 | 19,620.00 | -3.59% | 142,144 |
| Mar 13, 2026 | 19,600.00 | 21,000.00 | 19,220.00 | 20,350.00 | 20,350.00 | 3.83% | 275,985 |
| Mar 12, 2026 | 19,450.00 | 20,100.00 | 19,390.00 | 19,600.00 | 19,600.00 | 0.77% | 85,233 |
| Mar 11, 2026 | 19,250.00 | 20,150.00 | 19,140.00 | 19,450.00 | 19,450.00 | 1.83% | 192,022 |
| Mar 10, 2026 | 17,980.00 | 19,350.00 | 17,890.00 | 19,100.00 | 19,100.00 | 10.34% | 255,309 |
| Mar 9, 2026 | 17,790.00 | 17,790.00 | 16,840.00 | 17,310.00 | 17,310.00 | -6.18% | 121,265 |
| Mar 6, 2026 | 17,670.00 | 18,480.00 | 17,650.00 | 18,450.00 | 18,450.00 | 3.02% | 83,082 |
| Mar 5, 2026 | 17,500.00 | 18,180.00 | 17,460.00 | 17,910.00 | 17,910.00 | 9.61% | 176,036 |