HanmiGlobal Co., Ltd. (KRX:053690)
South Korea
· Delayed Price · Currency is KRW 17,310
-1,140 (-6.18%)
Mar 9, 2026, 3:30 PM KST
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 19,460.00 | 19,910.00 | 19,390.00 | 19,490.00 | 19,490.00 | 1.51% | 139,675 |
| Feb 6, 2026 | 19,280.00 | 19,450.00 | 18,460.00 | 19,200.00 | 19,200.00 | -1.44% | 141,176 |
| Feb 5, 2026 | 19,960.00 | 20,150.00 | 19,400.00 | 19,480.00 | 19,480.00 | -3.33% | 175,176 |
| Feb 4, 2026 | 19,900.00 | 20,350.00 | 19,660.00 | 20,150.00 | 20,150.00 | 1.66% | 290,472 |
| Feb 3, 2026 | 18,490.00 | 20,250.00 | 18,350.00 | 19,820.00 | 19,820.00 | 8.90% | 348,523 |
| Feb 2, 2026 | 18,660.00 | 18,820.00 | 18,130.00 | 18,200.00 | 18,200.00 | -3.14% | 113,665 |
| Jan 30, 2026 | 19,130.00 | 19,180.00 | 18,460.00 | 18,790.00 | 18,790.00 | -1.78% | 159,212 |
| Jan 29, 2026 | 18,970.00 | 19,350.00 | 18,710.00 | 19,130.00 | 19,130.00 | 0.84% | 151,015 |
| Jan 28, 2026 | 18,900.00 | 19,250.00 | 18,810.00 | 18,970.00 | 18,970.00 | 0.37% | 93,473 |
| Jan 27, 2026 | 19,200.00 | 19,500.00 | 18,870.00 | 18,900.00 | 18,900.00 | 0.69% | 167,592 |
| Jan 26, 2026 | 19,410.00 | 19,410.00 | 18,720.00 | 18,770.00 | 18,770.00 | -2.54% | 132,808 |
| Jan 23, 2026 | 19,080.00 | 19,580.00 | 18,840.00 | 19,260.00 | 19,260.00 | 2.18% | 200,361 |
| Jan 22, 2026 | 19,390.00 | 19,500.00 | 18,740.00 | 18,850.00 | 18,850.00 | -0.05% | 155,094 |
| Jan 21, 2026 | 19,260.00 | 20,500.00 | 18,670.00 | 18,860.00 | 18,860.00 | -1.57% | 470,785 |
| Jan 20, 2026 | 18,340.00 | 19,460.00 | 18,020.00 | 19,160.00 | 19,160.00 | 4.64% | 314,133 |
| Jan 19, 2026 | 18,340.00 | 18,530.00 | 18,120.00 | 18,310.00 | 18,310.00 | 0.88% | 119,845 |
| Jan 16, 2026 | 17,960.00 | 18,500.00 | 17,870.00 | 18,150.00 | 18,150.00 | 1.11% | 115,944 |
| Jan 15, 2026 | 18,260.00 | 18,270.00 | 17,680.00 | 17,950.00 | 17,950.00 | -0.61% | 80,889 |
| Jan 14, 2026 | 17,990.00 | 18,490.00 | 17,780.00 | 18,060.00 | 18,060.00 | 0.33% | 92,538 |
| Jan 13, 2026 | 18,260.00 | 18,270.00 | 17,550.00 | 18,000.00 | 18,000.00 | -1.32% | 95,563 |
| Jan 12, 2026 | 17,110.00 | 18,440.00 | 17,090.00 | 18,240.00 | 18,240.00 | 6.79% | 239,729 |
| Jan 9, 2026 | 17,050.00 | 17,500.00 | 17,020.00 | 17,080.00 | 17,080.00 | 0.47% | 35,722 |
| Jan 8, 2026 | 17,280.00 | 17,400.00 | 16,810.00 | 17,000.00 | 17,000.00 | -1.62% | 67,350 |
| Jan 7, 2026 | 17,800.00 | 17,900.00 | 17,120.00 | 17,280.00 | 17,280.00 | -3.46% | 86,241 |
| Jan 6, 2026 | 17,970.00 | 18,110.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.56% | 46,065 |
| Jan 5, 2026 | 17,970.00 | 18,210.00 | 17,920.00 | 18,000.00 | 18,000.00 | -0.06% | 76,109 |
| Jan 2, 2026 | 17,960.00 | 18,190.00 | 17,860.00 | 18,010.00 | 18,010.00 | 0.28% | 55,172 |
| Dec 30, 2025 | 17,810.00 | 18,070.00 | 17,800.00 | 17,960.00 | 17,960.00 | -0.06% | 29,776 |
| Dec 29, 2025 | 17,750.00 | 18,280.00 | 17,530.00 | 17,970.00 | 17,970.00 | 3.45% | 77,153 |
| Dec 26, 2025 | 17,660.00 | 17,660.00 | 17,280.00 | 17,370.00 | 16,970.00 | -0.69% | 27,314 |
| Dec 24, 2025 | 17,680.00 | 17,690.00 | 17,490.00 | 17,490.00 | 17,087.24 | -0.85% | 25,583 |
| Dec 23, 2025 | 17,900.00 | 17,920.00 | 17,620.00 | 17,640.00 | 17,233.78 | -1.56% | 33,659 |
| Dec 22, 2025 | 18,000.00 | 18,180.00 | 17,840.00 | 17,920.00 | 17,507.33 | 0.06% | 34,261 |
| Dec 19, 2025 | 17,900.00 | 18,090.00 | 17,740.00 | 17,910.00 | 17,497.56 | 1.02% | 17,596 |
| Dec 18, 2025 | 17,810.00 | 17,880.00 | 17,700.00 | 17,730.00 | 17,321.71 | -1.50% | 27,618 |
| Dec 17, 2025 | 18,190.00 | 18,190.00 | 17,960.00 | 18,000.00 | 17,585.49 | -0.44% | 27,328 |
| Dec 16, 2025 | 18,300.00 | 18,300.00 | 17,950.00 | 18,080.00 | 17,663.65 | -0.22% | 30,666 |
| Dec 15, 2025 | 18,380.00 | 18,380.00 | 18,120.00 | 18,120.00 | 17,702.73 | -2.63% | 38,039 |
| Dec 12, 2025 | 18,060.00 | 18,650.00 | 18,050.00 | 18,610.00 | 18,181.45 | 3.79% | 84,096 |
| Dec 11, 2025 | 17,740.00 | 18,070.00 | 17,740.00 | 17,930.00 | 17,517.10 | 1.24% | 31,690 |
| Dec 10, 2025 | 18,010.00 | 18,010.00 | 17,700.00 | 17,710.00 | 17,302.17 | -1.06% | 17,655 |
| Dec 9, 2025 | 18,020.00 | 18,090.00 | 17,830.00 | 17,900.00 | 17,487.80 | -0.56% | 41,409 |
| Dec 8, 2025 | 18,290.00 | 18,290.00 | 17,910.00 | 18,000.00 | 17,585.49 | -1.48% | 35,481 |
| Dec 5, 2025 | 18,090.00 | 18,340.00 | 17,930.00 | 18,270.00 | 17,849.27 | 1.44% | 45,512 |
| Dec 4, 2025 | 18,200.00 | 18,200.00 | 17,950.00 | 18,010.00 | 17,595.26 | -1.04% | 22,997 |
| Dec 3, 2025 | 18,050.00 | 18,280.00 | 18,040.00 | 18,200.00 | 17,780.89 | 1.11% | 30,167 |
| Dec 2, 2025 | 17,720.00 | 18,060.00 | 17,550.00 | 18,000.00 | 17,585.49 | 2.33% | 32,168 |
| Dec 1, 2025 | 17,930.00 | 18,070.00 | 17,590.00 | 17,590.00 | 17,184.93 | -1.29% | 43,193 |
| Nov 28, 2025 | 17,810.00 | 18,040.00 | 17,110.00 | 17,820.00 | 17,409.64 | 0.34% | 43,325 |
| Nov 27, 2025 | 18,030.00 | 18,160.00 | 17,700.00 | 17,760.00 | 17,351.02 | -1.77% | 57,779 |
| Nov 26, 2025 | 18,220.00 | 18,300.00 | 18,000.00 | 18,080.00 | 17,663.65 | 1.74% | 54,085 |
| Nov 25, 2025 | 17,930.00 | 18,230.00 | 17,580.00 | 17,770.00 | 17,360.79 | -0.22% | 60,514 |
| Nov 24, 2025 | 17,500.00 | 18,240.00 | 17,240.00 | 17,810.00 | 17,399.87 | 4.83% | 98,842 |
| Nov 21, 2025 | 17,300.00 | 17,300.00 | 16,600.00 | 16,990.00 | 16,598.75 | -3.30% | 81,092 |
| Nov 20, 2025 | 17,180.00 | 17,650.00 | 17,180.00 | 17,570.00 | 17,165.39 | 2.93% | 46,863 |
| Nov 19, 2025 | 17,270.00 | 17,330.00 | 16,730.00 | 17,070.00 | 16,676.91 | -1.16% | 88,225 |
| Nov 18, 2025 | 17,780.00 | 17,780.00 | 17,090.00 | 17,270.00 | 16,872.30 | -2.87% | 85,471 |
| Nov 17, 2025 | 18,340.00 | 18,340.00 | 17,550.00 | 17,780.00 | 17,370.56 | -2.31% | 127,188 |
| Nov 14, 2025 | 18,360.00 | 18,700.00 | 18,120.00 | 18,200.00 | 17,780.89 | -2.05% | 44,173 |
| Nov 13, 2025 | 18,710.00 | 18,720.00 | 18,350.00 | 18,580.00 | 18,152.14 | -0.69% | 76,530 |
| Nov 12, 2025 | 18,590.00 | 19,000.00 | 18,400.00 | 18,710.00 | 18,279.14 | 0.70% | 26,233 |
| Nov 11, 2025 | 18,960.00 | 19,080.00 | 18,400.00 | 18,580.00 | 18,152.14 | -1.17% | 46,150 |
| Nov 10, 2025 | 18,380.00 | 18,840.00 | 18,330.00 | 18,800.00 | 18,367.07 | 2.40% | 46,244 |
| Nov 7, 2025 | 18,260.00 | 18,530.00 | 17,740.00 | 18,360.00 | 17,937.20 | -2.08% | 109,754 |
| Nov 6, 2025 | 19,020.00 | 19,060.00 | 18,470.00 | 18,750.00 | 18,318.22 | 0.37% | 41,944 |
| Nov 5, 2025 | 19,000.00 | 19,030.00 | 18,060.00 | 18,680.00 | 18,249.83 | -2.40% | 134,807 |
| Nov 4, 2025 | 19,600.00 | 19,660.00 | 19,030.00 | 19,140.00 | 18,699.24 | -2.20% | 113,921 |
| Nov 3, 2025 | 20,300.00 | 20,350.00 | 19,470.00 | 19,570.00 | 19,119.34 | -4.07% | 194,779 |
| Oct 31, 2025 | 20,650.00 | 20,700.00 | 20,250.00 | 20,400.00 | 19,930.22 | -1.21% | 70,215 |
| Oct 30, 2025 | 21,550.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,174.47 | -5.28% | 151,150 |
| Oct 29, 2025 | 21,800.00 | 22,050.00 | 21,300.00 | 21,800.00 | 21,297.99 | 1.16% | 100,534 |
| Oct 28, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,550.00 | 21,053.74 | -1.15% | 63,154 |
| Oct 27, 2025 | 22,000.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,297.99 | -0.91% | 94,019 |
| Oct 24, 2025 | 21,400.00 | 22,100.00 | 21,300.00 | 22,000.00 | 21,493.38 | 3.53% | 106,678 |
| Oct 23, 2025 | 21,100.00 | 21,600.00 | 20,900.00 | 21,250.00 | 20,760.65 | -0.70% | 51,057 |
| Oct 22, 2025 | 21,450.00 | 21,450.00 | 20,600.00 | 21,400.00 | 20,907.20 | -0.70% | 131,296 |
| Oct 21, 2025 | 21,500.00 | 22,300.00 | 21,200.00 | 21,550.00 | 21,053.74 | 3.61% | 278,091 |
| Oct 20, 2025 | 21,100.00 | 21,250.00 | 20,550.00 | 20,800.00 | 20,321.01 | -0.72% | 82,259 |
| Oct 17, 2025 | 21,950.00 | 22,250.00 | 20,800.00 | 20,950.00 | 20,467.56 | -2.78% | 175,462 |
| Oct 16, 2025 | 21,750.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,053.74 | -0.69% | 99,037 |
| Oct 15, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,700.00 | 21,200.29 | 3.33% | 141,813 |
| Oct 14, 2025 | 22,000.00 | 22,050.00 | 20,500.00 | 21,000.00 | 20,516.41 | -3.45% | 142,151 |
| Oct 13, 2025 | 21,050.00 | 22,200.00 | 21,000.00 | 21,750.00 | 21,249.14 | 0.93% | 166,283 |
| Oct 10, 2025 | 20,800.00 | 21,650.00 | 20,550.00 | 21,550.00 | 21,053.74 | 5.12% | 125,744 |