HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 28,750
+700 (2.50%)
At close: Apr 24, 2026
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28,400.00 | 29,450.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2.50% | 446,163 |
| Apr 23, 2026 | 28,500.00 | 28,950.00 | 27,600.00 | 28,050.00 | 28,050.00 | -0.18% | 614,274 |
| Apr 22, 2026 | 28,850.00 | 29,100.00 | 27,550.00 | 28,100.00 | 28,100.00 | -3.44% | 748,767 |
| Apr 21, 2026 | 30,200.00 | 30,650.00 | 28,500.00 | 29,100.00 | 29,100.00 | -2.68% | 972,333 |
| 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% | 757,164 |
| 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% | 812,954 |
| 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% | 594,890 |
| Apr 10, 2026 | 32,050.00 | 33,250.00 | 30,400.00 | 33,150.00 | 33,150.00 | 7.98% | 1,203,338 |
| Apr 9, 2026 | 31,350.00 | 31,450.00 | 29,800.00 | 30,700.00 | 30,700.00 | -6.26% | 819,103 |
| 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% | 597,177 |
| Apr 6, 2026 | 29,550.00 | 31,450.00 | 28,800.00 | 29,700.00 | 29,700.00 | 1.02% | 773,457 |
| Apr 3, 2026 | 30,000.00 | 31,350.00 | 28,950.00 | 29,400.00 | 29,400.00 | 1.38% | 804,305 |
| Apr 2, 2026 | 31,600.00 | 32,000.00 | 28,350.00 | 29,000.00 | 29,000.00 | -9.09% | 1,349,976 |
| Apr 1, 2026 | 28,300.00 | 32,500.00 | 28,300.00 | 31,900.00 | 31,900.00 | 18.59% | 2,396,473 |
| Mar 31, 2026 | 29,500.00 | 30,025.00 | 26,300.00 | 26,900.00 | 26,900.00 | -11.80% | 1,318,406 |
| Mar 30, 2026 | 24,700.00 | 32,450.00 | 24,450.00 | 30,500.00 | 30,500.00 | 16.86% | 3,841,018 |
| Mar 27, 2026 | 26,250.00 | 27,350.00 | 25,600.00 | 26,100.00 | 26,100.00 | -2.25% | 411,225 |
| Mar 26, 2026 | 26,400.00 | 27,450.00 | 25,500.00 | 26,700.00 | 26,700.00 | 1.33% | 658,182 |
| Mar 25, 2026 | 25,700.00 | 27,250.00 | 24,350.00 | 26,350.00 | 26,350.00 | 5.61% | 934,260 |
| Mar 24, 2026 | 28,050.00 | 28,100.00 | 24,600.00 | 24,950.00 | 24,950.00 | -7.76% | 1,059,012 |
| Mar 23, 2026 | 27,700.00 | 29,300.00 | 25,500.00 | 27,050.00 | 27,050.00 | -0.55% | 2,479,764 |
| Mar 20, 2026 | 24,400.00 | 28,350.00 | 23,750.00 | 27,200.00 | 27,200.00 | 17.49% | 3,208,822 |
| Mar 19, 2026 | 20,850.00 | 24,250.00 | 20,500.00 | 23,150.00 | 23,150.00 | 9.20% | 1,980,789 |
| Mar 18, 2026 | 20,500.00 | 21,400.00 | 20,300.00 | 21,200.00 | 21,200.00 | 5.47% | 357,028 |
| Mar 17, 2026 | 20,050.00 | 20,550.00 | 19,880.00 | 20,100.00 | 20,100.00 | 2.45% | 126,630 |
| Mar 16, 2026 | 20,400.00 | 20,450.00 | 19,500.00 | 19,620.00 | 19,620.00 | -3.59% | 141,685 |
| Mar 13, 2026 | 19,600.00 | 21,000.00 | 19,220.00 | 20,350.00 | 20,350.00 | 3.83% | 272,827 |
| Mar 12, 2026 | 19,450.00 | 20,100.00 | 19,390.00 | 19,600.00 | 19,600.00 | 0.77% | 85,187 |
| Mar 11, 2026 | 19,250.00 | 20,150.00 | 19,140.00 | 19,450.00 | 19,450.00 | 1.83% | 188,425 |
| Mar 10, 2026 | 17,980.00 | 19,350.00 | 17,890.00 | 19,100.00 | 19,100.00 | 10.34% | 253,599 |
| Mar 9, 2026 | 17,790.00 | 17,790.00 | 16,840.00 | 17,310.00 | 17,310.00 | -6.18% | 120,650 |
| Mar 6, 2026 | 17,670.00 | 18,480.00 | 17,650.00 | 18,450.00 | 18,450.00 | 3.02% | 81,633 |
| Mar 5, 2026 | 17,500.00 | 18,180.00 | 17,460.00 | 17,910.00 | 17,910.00 | 9.61% | 171,100 |
| Mar 4, 2026 | 18,600.00 | 18,600.00 | 16,300.00 | 16,340.00 | 16,340.00 | -14.90% | 280,277 |
| Mar 3, 2026 | 19,860.00 | 20,200.00 | 19,190.00 | 19,200.00 | 19,200.00 | -4.95% | 194,387 |
| Feb 27, 2026 | 20,600.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.42% | 165,506 |
| Feb 26, 2026 | 21,250.00 | 21,250.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.13% | 147,408 |
| Feb 25, 2026 | 21,500.00 | 21,900.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.47% | 359,245 |
| Feb 24, 2026 | 20,550.00 | 21,450.00 | 20,250.00 | 21,250.00 | 21,250.00 | 4.42% | 390,946 |
| Feb 23, 2026 | 21,050.00 | 21,100.00 | 20,200.00 | 20,350.00 | 20,350.00 | -2.63% | 170,765 |
| Feb 20, 2026 | 20,700.00 | 21,250.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.97% | 291,660 |
| Feb 19, 2026 | 20,300.00 | 20,800.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.22% | 251,999 |
| Feb 13, 2026 | 20,250.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.46% | 109,359 |
| Feb 12, 2026 | 20,550.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.23% | 166,540 |
| Feb 11, 2026 | 20,500.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.74% | 184,809 |
| Feb 10, 2026 | 19,600.00 | 20,450.00 | 19,500.00 | 20,150.00 | 20,150.00 | 3.39% | 201,345 |