HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 20,650
-650 (-3.05%)
At close: Oct 2, 2026
HanmiGlobal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21,600.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,650.00 | -3.05% | 110,741 |
| Oct 1, 2026 | 21,300.00 | 21,650.00 | 20,800.00 | 21,300.00 | 21,300.00 | 1.43% | 96,859 |
| Sep 30, 2026 | 21,100.00 | 21,400.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.72% | 65,949 |
| Sep 29, 2026 | 21,250.00 | 21,600.00 | 20,450.00 | 20,850.00 | 20,850.00 | -3.92% | 101,640 |
| Sep 28, 2026 | 21,500.00 | 22,200.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.40% | 69,487 |
| Sep 23, 2026 | 22,350.00 | 22,350.00 | 21,350.00 | 21,400.00 | 21,400.00 | -4.04% | 135,905 |
| Sep 22, 2026 | 22,500.00 | 23,200.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.13% | 239,138 |
| Sep 21, 2026 | 22,500.00 | 24,050.00 | 21,450.00 | 22,050.00 | 22,050.00 | -0.45% | 413,726 |
| Sep 18, 2026 | 22,500.00 | 23,300.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.23% | 241,064 |
| Sep 17, 2026 | 23,000.00 | 23,350.00 | 22,050.00 | 22,200.00 | 22,200.00 | -3.06% | 132,169 |
| Sep 16, 2026 | 23,000.00 | 23,250.00 | 22,150.00 | 22,900.00 | 22,900.00 | -0.65% | 156,702 |
| Sep 15, 2026 | 22,400.00 | 23,650.00 | 22,300.00 | 23,050.00 | 23,050.00 | 1.99% | 230,407 |
| Sep 14, 2026 | 23,500.00 | 23,500.00 | 22,350.00 | 22,600.00 | 22,600.00 | -4.03% | 116,276 |
| Sep 11, 2026 | 22,350.00 | 23,700.00 | 22,300.00 | 23,550.00 | 23,550.00 | 2.17% | 177,574 |
| Sep 10, 2026 | 22,700.00 | 23,850.00 | 21,850.00 | 23,050.00 | 23,050.00 | 1.10% | 387,911 |
| Sep 9, 2026 | 22,800.00 | 23,550.00 | 22,350.00 | 22,800.00 | 22,800.00 | -0.44% | 232,719 |
| Sep 8, 2026 | 24,350.00 | 24,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | -5.37% | 394,678 |
| Sep 7, 2026 | 22,800.00 | 25,100.00 | 22,100.00 | 24,200.00 | 24,200.00 | 6.14% | 789,558 |
| Sep 4, 2026 | 21,750.00 | 23,400.00 | 21,300.00 | 22,800.00 | 22,800.00 | 5.07% | 396,351 |
| Sep 3, 2026 | 20,850.00 | 22,350.00 | 20,000.00 | 21,700.00 | 21,700.00 | 5.60% | 384,928 |
| Sep 2, 2026 | 21,100.00 | 21,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | -5.30% | 207,715 |
| Sep 1, 2026 | 22,550.00 | 22,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | -4.62% | 219,657 |
| Aug 31, 2026 | 22,000.00 | 23,200.00 | 21,050.00 | 22,750.00 | 22,750.00 | -1.09% | 541,965 |
| Aug 28, 2026 | 23,250.00 | 23,350.00 | 22,050.00 | 23,000.00 | 23,000.00 | 0.88% | 516,447 |
| Aug 27, 2026 | 20,500.00 | 23,950.00 | 20,200.00 | 22,800.00 | 22,800.00 | 9.35% | 2,043,077 |
| Aug 26, 2026 | 18,350.00 | 22,950.00 | 18,160.00 | 20,850.00 | 20,850.00 | 17.00% | 2,362,936 |
| Aug 25, 2026 | 16,460.00 | 17,880.00 | 16,300.00 | 17,820.00 | 17,820.00 | 8.59% | 154,896 |
| 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 |