HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 16,490
+890 (5.71%)
At close: Jul 15, 2026
HanmiGlobal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 15,900.00 | 16,490.00 | 15,850.00 | 16,490.00 | 16,490.00 | 5.71% | 64,370 |
| Jul 14, 2026 | 15,890.00 | 15,890.00 | 15,030.00 | 15,600.00 | 15,600.00 | -1.83% | 78,043 |
| 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% | 44,534 |
| Jul 9, 2026 | 16,550.00 | 17,200.00 | 16,120.00 | 16,310.00 | 16,310.00 | -2.45% | 58,493 |
| Jul 8, 2026 | 17,100.00 | 17,350.00 | 16,380.00 | 16,720.00 | 16,720.00 | -4.02% | 119,270 |
| 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% | 99,951 |
| Jul 1, 2026 | 18,000.00 | 19,110.00 | 17,780.00 | 18,710.00 | 18,710.00 | 4.76% | 125,459 |
| Jun 30, 2026 | 18,270.00 | 18,750.00 | 17,780.00 | 17,860.00 | 17,860.00 | -2.93% | 80,399 |
| Jun 29, 2026 | 16,080.00 | 18,690.00 | 16,080.00 | 18,400.00 | 18,400.00 | 14.00% | 202,806 |
| Jun 26, 2026 | 16,470.00 | 16,800.00 | 15,600.00 | 16,140.00 | 16,140.00 | -4.04% | 161,547 |
| Jun 25, 2026 | 17,250.00 | 17,660.00 | 16,820.00 | 16,820.00 | 16,820.00 | -2.15% | 114,254 |
| Jun 24, 2026 | 16,700.00 | 18,050.00 | 16,700.00 | 17,190.00 | 17,190.00 | 1.12% | 118,647 |
| Jun 23, 2026 | 18,290.00 | 19,070.00 | 17,000.00 | 17,000.00 | 17,000.00 | -7.05% | 179,734 |
| Jun 22, 2026 | 18,170.00 | 18,880.00 | 18,170.00 | 18,290.00 | 18,290.00 | -1.83% | 69,713 |
| Jun 19, 2026 | 20,050.00 | 20,100.00 | 18,340.00 | 18,630.00 | 18,630.00 | -6.80% | 158,578 |
| Jun 18, 2026 | 21,450.00 | 21,800.00 | 19,950.00 | 19,990.00 | 19,990.00 | -4.35% | 146,425 |
| Jun 17, 2026 | 20,950.00 | 21,500.00 | 20,100.00 | 20,900.00 | 20,900.00 | 1.21% | 157,883 |
| 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% | 222,614 |
| Jun 12, 2026 | 19,290.00 | 20,100.00 | 18,770.00 | 19,340.00 | 19,340.00 | 8.77% | 230,445 |
| Jun 11, 2026 | 17,380.00 | 18,030.00 | 16,900.00 | 17,780.00 | 17,780.00 | 0.68% | 99,499 |
| Jun 10, 2026 | 17,500.00 | 18,230.00 | 17,280.00 | 17,660.00 | 17,660.00 | -0.67% | 120,930 |
| Jun 9, 2026 | 17,460.00 | 18,040.00 | 17,390.00 | 17,780.00 | 17,780.00 | 1.83% | 128,691 |
| Jun 8, 2026 | 17,500.00 | 18,090.00 | 17,150.00 | 17,460.00 | 17,460.00 | -6.08% | 146,182 |
| Jun 5, 2026 | 18,820.00 | 18,890.00 | 18,160.00 | 18,590.00 | 18,590.00 | -1.85% | 119,099 |
| Jun 4, 2026 | 18,830.00 | 19,560.00 | 18,410.00 | 18,940.00 | 18,940.00 | 0.58% | 142,738 |
| Jun 2, 2026 | 19,150.00 | 19,190.00 | 17,610.00 | 18,830.00 | 18,830.00 | -2.44% | 161,396 |
| Jun 1, 2026 | 20,150.00 | 20,400.00 | 19,250.00 | 19,300.00 | 19,300.00 | -6.99% | 296,044 |
| May 29, 2026 | 21,600.00 | 21,650.00 | 20,050.00 | 20,750.00 | 20,750.00 | -1.89% | 142,817 |
| May 28, 2026 | 21,800.00 | 21,950.00 | 20,000.00 | 21,150.00 | 21,150.00 | -2.98% | 205,036 |
| May 27, 2026 | 22,650.00 | 22,700.00 | 21,650.00 | 21,800.00 | 21,800.00 | -3.75% | 173,418 |
| May 26, 2026 | 23,950.00 | 24,250.00 | 22,600.00 | 22,650.00 | 22,650.00 | -2.58% | 228,407 |
| May 22, 2026 | 23,150.00 | 23,800.00 | 22,850.00 | 23,250.00 | 23,250.00 | 2.88% | 170,166 |
| May 21, 2026 | 22,350.00 | 23,250.00 | 22,150.00 | 22,600.00 | 22,600.00 | 5.36% | 153,622 |
| May 20, 2026 | 22,200.00 | 22,200.00 | 20,850.00 | 21,450.00 | 21,450.00 | -3.38% | 162,200 |
| May 19, 2026 | 22,750.00 | 23,100.00 | 21,800.00 | 22,200.00 | 22,200.00 | -2.42% | 115,377 |
| May 18, 2026 | 22,700.00 | 23,350.00 | 21,850.00 | 22,750.00 | 22,750.00 | -2.36% | 194,456 |
| May 15, 2026 | 25,000.00 | 25,100.00 | 22,900.00 | 23,300.00 | 23,300.00 | -5.28% | 350,487 |
| May 14, 2026 | 24,800.00 | 25,300.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.20% | 273,629 |
| May 13, 2026 | 25,450.00 | 25,700.00 | 24,250.00 | 24,550.00 | 24,550.00 | -3.54% | 300,422 |
| May 12, 2026 | 26,650.00 | 26,900.00 | 24,400.00 | 25,450.00 | 25,450.00 | -4.32% | 470,150 |
| 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% | 430,243 |
| 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 |