HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 18,650
-290 (-1.53%)
Last updated: Jun 5, 2026, 2:17 PM KST
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 18,830.00 | 19,560.00 | 18,410.00 | 18,940.00 | 18,940.00 | 0.58% | 142,509 |
| Jun 2, 2026 | 19,150.00 | 19,190.00 | 17,610.00 | 18,830.00 | 18,830.00 | -2.44% | 161,179 |
| Jun 1, 2026 | 20,150.00 | 20,400.00 | 19,250.00 | 19,300.00 | 19,300.00 | -6.99% | 293,612 |
| May 29, 2026 | 21,600.00 | 21,650.00 | 20,050.00 | 20,750.00 | 20,750.00 | -1.89% | 142,094 |
| May 28, 2026 | 21,800.00 | 21,950.00 | 20,000.00 | 21,150.00 | 21,150.00 | -2.98% | 204,505 |
| 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% | 226,256 |
| 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% | 152,652 |
| May 20, 2026 | 22,200.00 | 22,200.00 | 20,850.00 | 21,450.00 | 21,450.00 | -3.38% | 160,865 |
| 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 |
| 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% | 271,677 |
| Apr 24, 2026 | 28,400.00 | 29,450.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2.50% | 449,344 |
| Apr 23, 2026 | 28,500.00 | 28,950.00 | 27,600.00 | 28,050.00 | 28,050.00 | -0.18% | 617,326 |
| 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% | 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% | 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% | 1,214,701 |
| Apr 9, 2026 | 31,350.00 | 31,450.00 | 29,800.00 | 30,700.00 | 30,700.00 | -6.26% | 824,580 |
| 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% | 809,435 |
| 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% | 2,409,010 |
| 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 |