HanmiGlobal Co., Ltd. (KRX:053690)
South Korea · Delayed Price · Currency is KRW 18,180
-520 (-2.78%)
Oct 23, 2026, 3:30 PM KST
HanmiGlobal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18,170.00 | 18,550.00 | 17,950.00 | 18,180.00 | 18,180.00 | -2.78% | 62,876 |
| Oct 22, 2026 | 18,020.00 | 19,600.00 | 18,000.00 | 18,700.00 | 18,700.00 | 4.24% | 247,552 |
| Oct 21, 2026 | 17,880.00 | 18,250.00 | 17,740.00 | 17,940.00 | 17,940.00 | 1.64% | 40,385 |
| Oct 20, 2026 | 18,360.00 | 18,390.00 | 17,300.00 | 17,650.00 | 17,650.00 | -3.23% | 65,136 |
| Oct 19, 2026 | 17,480.00 | 18,240.00 | 17,240.00 | 18,240.00 | 18,240.00 | 2.93% | 83,299 |
| Oct 16, 2026 | 17,700.00 | 18,280.00 | 17,660.00 | 17,720.00 | 17,720.00 | 0.68% | 97,438 |
| Oct 15, 2026 | 18,350.00 | 18,540.00 | 17,380.00 | 17,600.00 | 17,600.00 | -6.73% | 162,958 |
| Oct 14, 2026 | 18,940.00 | 19,760.00 | 18,600.00 | 18,870.00 | 18,870.00 | 0.37% | 82,219 |
| Oct 13, 2026 | 18,510.00 | 19,070.00 | 18,150.00 | 18,800.00 | 18,800.00 | -1.88% | 97,897 |
| Oct 12, 2026 | 19,430.00 | 19,790.00 | 19,000.00 | 19,160.00 | 19,160.00 | -2.74% | 65,419 |
| Oct 8, 2026 | 20,250.00 | 20,300.00 | 19,700.00 | 19,700.00 | 19,700.00 | -2.96% | 81,224 |
| Oct 7, 2026 | 20,750.00 | 20,900.00 | 19,970.00 | 20,300.00 | 20,300.00 | -1.93% | 109,231 |
| Oct 6, 2026 | 20,700.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.24% | 59,821 |
| Oct 2, 2026 | 21,600.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,650.00 | -3.05% | 118,499 |
| 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 |