HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 17,820
+1,410 (8.59%)
Aug 25, 2026, 3:30 PM KST
HanmiGlobal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16,460.00 | 17,880.00 | 16,300.00 | 17,820.00 | 17,820.00 | 8.59% | 154,824 |
| Aug 24, 2026 | 16,500.00 | 16,700.00 | 16,240.00 | 16,410.00 | 16,410.00 | -0.85% | 55,676 |
| Aug 21, 2026 | 17,290.00 | 17,290.00 | 16,120.00 | 16,550.00 | 16,550.00 | -4.28% | 64,118 |
| Aug 20, 2026 | 17,450.00 | 17,840.00 | 17,140.00 | 17,290.00 | 17,290.00 | -0.58% | 50,498 |
| Aug 19, 2026 | 17,000.00 | 17,720.00 | 16,910.00 | 17,390.00 | 17,390.00 | -1.64% | 55,204 |
| Aug 18, 2026 | 18,660.00 | 18,850.00 | 17,550.00 | 17,680.00 | 17,680.00 | -6.36% | 128,495 |
| Aug 14, 2026 | 19,250.00 | 19,650.00 | 18,560.00 | 18,880.00 | 18,880.00 | -1.77% | 66,992 |
| Aug 13, 2026 | 19,650.00 | 19,890.00 | 18,995.00 | 19,220.00 | 19,220.00 | -2.14% | 95,309 |
| Aug 12, 2026 | 19,150.00 | 20,250.00 | 18,810.00 | 19,640.00 | 19,640.00 | 2.56% | 166,122 |
| Aug 11, 2026 | 19,000.00 | 20,400.00 | 18,880.00 | 19,150.00 | 19,150.00 | -0.88% | 114,636 |
| Aug 10, 2026 | 17,800.00 | 19,480.00 | 17,800.00 | 19,320.00 | 19,320.00 | 8.91% | 178,057 |
| Aug 7, 2026 | 18,160.00 | 18,430.00 | 17,450.00 | 17,740.00 | 17,740.00 | -2.31% | 39,159 |
| Aug 6, 2026 | 18,200.00 | 18,790.00 | 17,700.00 | 18,160.00 | 18,160.00 | -0.93% | 67,889 |
| Aug 5, 2026 | 18,290.00 | 18,570.00 | 17,860.00 | 18,330.00 | 18,330.00 | -0.11% | 93,866 |
| Aug 4, 2026 | 15,910.00 | 18,810.00 | 15,910.00 | 18,350.00 | 18,350.00 | 16.51% | 472,540 |
| Aug 3, 2026 | 15,890.00 | 16,330.00 | 15,230.00 | 15,750.00 | 15,750.00 | -0.88% | 81,221 |
| Jul 31, 2026 | 14,930.00 | 15,900.00 | 14,930.00 | 15,890.00 | 15,890.00 | 9.59% | 102,008 |
| Jul 30, 2026 | 13,760.00 | 15,310.00 | 13,760.00 | 14,500.00 | 14,500.00 | 2.18% | 123,696 |
| Jul 29, 2026 | 15,450.00 | 16,000.00 | 13,740.00 | 14,190.00 | 14,190.00 | -8.10% | 195,353 |
| Jul 28, 2026 | 17,160.00 | 17,540.00 | 15,350.00 | 15,440.00 | 15,440.00 | -12.32% | 215,368 |
| Jul 27, 2026 | 18,550.00 | 18,600.00 | 17,450.00 | 17,610.00 | 17,610.00 | -3.77% | 109,207 |
| Jul 24, 2026 | 19,000.00 | 19,400.00 | 17,370.00 | 18,300.00 | 18,300.00 | -5.13% | 236,674 |
| Jul 23, 2026 | 15,320.00 | 19,480.00 | 15,320.00 | 19,290.00 | 19,290.00 | 25.91% | 568,108 |
| Jul 22, 2026 | 15,000.00 | 15,840.00 | 15,000.00 | 15,320.00 | 15,320.00 | 3.10% | 60,430 |
| Jul 21, 2026 | 14,820.00 | 15,190.00 | 14,750.00 | 14,860.00 | 14,860.00 | -0.93% | 63,659 |
| Jul 20, 2026 | 15,490.00 | 15,660.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.64% | 65,364 |
| Jul 16, 2026 | 16,320.00 | 16,390.00 | 15,630.00 | 15,730.00 | 15,730.00 | -4.61% | 54,747 |
| Jul 15, 2026 | 15,900.00 | 16,490.00 | 15,850.00 | 16,490.00 | 16,490.00 | 5.71% | 64,573 |
| Jul 14, 2026 | 15,890.00 | 15,890.00 | 15,030.00 | 15,600.00 | 15,600.00 | -1.83% | 84,396 |
| Jul 13, 2026 | 17,090.00 | 17,430.00 | 15,870.00 | 15,890.00 | 15,890.00 | -7.08% | 77,269 |
| Jul 10, 2026 | 16,310.00 | 17,440.00 | 16,310.00 | 17,100.00 | 17,100.00 | 4.84% | 45,036 |
| Jul 9, 2026 | 16,550.00 | 17,200.00 | 16,120.00 | 16,310.00 | 16,310.00 | -2.45% | 58,975 |
| Jul 8, 2026 | 17,100.00 | 17,350.00 | 16,380.00 | 16,720.00 | 16,720.00 | -4.02% | 120,197 |
| Jul 7, 2026 | 17,610.00 | 18,320.00 | 17,120.00 | 17,420.00 | 17,420.00 | -3.17% | 84,542 |
| Jul 6, 2026 | 18,050.00 | 18,490.00 | 17,600.00 | 17,990.00 | 17,990.00 | 0.22% | 79,503 |
| Jul 3, 2026 | 17,880.00 | 18,240.00 | 17,170.00 | 17,950.00 | 17,950.00 | 0.45% | 91,925 |
| Jul 2, 2026 | 18,250.00 | 18,710.00 | 17,750.00 | 17,870.00 | 17,870.00 | -4.49% | 101,103 |
| Jul 1, 2026 | 18,000.00 | 19,110.00 | 17,780.00 | 18,710.00 | 18,710.00 | 4.76% | 125,909 |
| Jun 30, 2026 | 18,270.00 | 18,750.00 | 17,780.00 | 17,860.00 | 17,860.00 | -2.93% | 80,672 |
| Jun 29, 2026 | 16,080.00 | 18,690.00 | 16,080.00 | 18,400.00 | 18,400.00 | 14.00% | 203,062 |
| Jun 26, 2026 | 16,470.00 | 16,800.00 | 15,600.00 | 16,140.00 | 16,140.00 | -4.04% | 163,070 |
| Jun 25, 2026 | 17,250.00 | 17,660.00 | 16,820.00 | 16,820.00 | 16,820.00 | -2.15% | 116,284 |
| Jun 24, 2026 | 16,700.00 | 18,050.00 | 16,700.00 | 17,190.00 | 17,190.00 | 1.12% | 119,879 |
| Jun 23, 2026 | 18,290.00 | 19,070.00 | 17,000.00 | 17,000.00 | 17,000.00 | -7.05% | 181,970 |
| Jun 22, 2026 | 18,170.00 | 18,880.00 | 18,170.00 | 18,290.00 | 18,290.00 | -1.83% | 71,198 |
| Jun 19, 2026 | 20,050.00 | 20,100.00 | 18,340.00 | 18,630.00 | 18,630.00 | -6.80% | 160,213 |
| Jun 18, 2026 | 21,450.00 | 21,800.00 | 19,950.00 | 19,990.00 | 19,990.00 | -4.35% | 147,081 |
| Jun 17, 2026 | 20,950.00 | 21,500.00 | 20,100.00 | 20,900.00 | 20,900.00 | 1.21% | 160,131 |
| Jun 16, 2026 | 21,000.00 | 22,000.00 | 20,000.00 | 20,650.00 | 20,650.00 | -0.24% | 292,948 |
| Jun 15, 2026 | 21,200.00 | 21,550.00 | 19,990.00 | 20,700.00 | 20,700.00 | 7.03% | 223,956 |