HanmiGlobal Co., Ltd. (KRX:053690)
South Korea
· Delayed Price · Currency is KRW 18,270
+260 (1.44%)
At close: Dec 5, 2025
HanmiGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,090.00 | 18,340.00 | 17,930.00 | 18,270.00 | 18,270.00 | 1.44% | 45,512 |
| Dec 4, 2025 | 18,200.00 | 18,200.00 | 17,950.00 | 18,010.00 | 18,010.00 | -1.04% | 22,997 |
| Dec 3, 2025 | 18,050.00 | 18,280.00 | 18,040.00 | 18,200.00 | 18,200.00 | 1.11% | 30,167 |
| Dec 2, 2025 | 17,720.00 | 18,060.00 | 17,550.00 | 18,000.00 | 18,000.00 | 2.33% | 32,168 |
| Dec 1, 2025 | 17,930.00 | 18,070.00 | 17,590.00 | 17,590.00 | 17,590.00 | -1.29% | 43,193 |
| Nov 28, 2025 | 17,810.00 | 18,040.00 | 17,110.00 | 17,820.00 | 17,820.00 | 0.34% | 43,325 |
| Nov 27, 2025 | 18,030.00 | 18,160.00 | 17,700.00 | 17,760.00 | 17,760.00 | -1.77% | 57,769 |
| Nov 26, 2025 | 18,220.00 | 18,300.00 | 18,000.00 | 18,080.00 | 18,080.00 | 1.74% | 54,085 |
| Nov 25, 2025 | 17,930.00 | 18,230.00 | 17,580.00 | 17,770.00 | 17,770.00 | -0.22% | 60,514 |
| Nov 24, 2025 | 17,500.00 | 18,240.00 | 17,240.00 | 17,810.00 | 17,810.00 | 4.83% | 98,841 |
| Nov 21, 2025 | 17,300.00 | 17,300.00 | 16,600.00 | 16,990.00 | 16,990.00 | -3.30% | 81,092 |
| Nov 20, 2025 | 17,180.00 | 17,650.00 | 17,180.00 | 17,570.00 | 17,570.00 | 2.93% | 46,863 |
| Nov 19, 2025 | 17,270.00 | 17,330.00 | 16,730.00 | 17,070.00 | 17,070.00 | -1.16% | 88,225 |
| Nov 18, 2025 | 17,780.00 | 17,780.00 | 17,090.00 | 17,270.00 | 17,270.00 | -2.87% | 85,471 |
| Nov 17, 2025 | 18,340.00 | 18,340.00 | 17,550.00 | 17,780.00 | 17,780.00 | -2.31% | 127,188 |
| Nov 14, 2025 | 18,360.00 | 18,700.00 | 18,120.00 | 18,200.00 | 18,200.00 | -2.05% | 44,173 |
| Nov 13, 2025 | 18,710.00 | 18,720.00 | 18,350.00 | 18,580.00 | 18,580.00 | -0.69% | 76,530 |
| Nov 12, 2025 | 18,590.00 | 19,000.00 | 18,400.00 | 18,710.00 | 18,710.00 | 0.70% | 26,233 |
| Nov 11, 2025 | 18,960.00 | 19,080.00 | 18,400.00 | 18,580.00 | 18,580.00 | -1.17% | 46,150 |
| Nov 10, 2025 | 18,380.00 | 18,840.00 | 18,330.00 | 18,800.00 | 18,800.00 | 2.40% | 46,244 |
| Nov 7, 2025 | 18,260.00 | 18,530.00 | 17,740.00 | 18,360.00 | 18,360.00 | -2.08% | 109,754 |
| Nov 6, 2025 | 19,020.00 | 19,060.00 | 18,470.00 | 18,750.00 | 18,750.00 | 0.37% | 41,944 |
| Nov 5, 2025 | 19,000.00 | 19,030.00 | 18,060.00 | 18,680.00 | 18,680.00 | -2.40% | 134,807 |
| Nov 4, 2025 | 19,600.00 | 19,660.00 | 19,030.00 | 19,140.00 | 19,140.00 | -2.20% | 113,921 |
| Nov 3, 2025 | 20,300.00 | 20,350.00 | 19,470.00 | 19,570.00 | 19,570.00 | -4.07% | 194,779 |
| Oct 31, 2025 | 20,650.00 | 20,700.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.21% | 70,215 |
| Oct 30, 2025 | 21,550.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,650.00 | -5.28% | 151,150 |
| Oct 29, 2025 | 21,800.00 | 22,050.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1.16% | 100,534 |
| Oct 28, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,550.00 | 21,550.00 | -1.15% | 63,154 |
| Oct 27, 2025 | 22,000.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 94,019 |
| Oct 24, 2025 | 21,400.00 | 22,100.00 | 21,300.00 | 22,000.00 | 22,000.00 | 3.53% | 106,678 |
| Oct 23, 2025 | 21,100.00 | 21,600.00 | 20,900.00 | 21,250.00 | 21,250.00 | -0.70% | 51,057 |
| Oct 22, 2025 | 21,450.00 | 21,450.00 | 20,600.00 | 21,400.00 | 21,400.00 | -0.70% | 131,296 |
| Oct 21, 2025 | 21,500.00 | 22,300.00 | 21,200.00 | 21,550.00 | 21,550.00 | 3.61% | 278,091 |
| Oct 20, 2025 | 21,100.00 | 21,250.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.72% | 82,259 |
| Oct 17, 2025 | 21,950.00 | 22,250.00 | 20,800.00 | 20,950.00 | 20,950.00 | -2.78% | 175,462 |
| Oct 16, 2025 | 21,750.00 | 21,800.00 | 21,200.00 | 21,550.00 | 21,550.00 | -0.69% | 99,037 |
| Oct 15, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 3.33% | 141,813 |
| Oct 14, 2025 | 22,000.00 | 22,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | -3.45% | 142,151 |
| Oct 13, 2025 | 21,050.00 | 22,200.00 | 21,000.00 | 21,750.00 | 21,750.00 | 0.93% | 166,283 |
| Oct 10, 2025 | 20,800.00 | 21,650.00 | 20,550.00 | 21,550.00 | 21,550.00 | 5.12% | 125,744 |
| Oct 2, 2025 | 20,700.00 | 20,850.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 94,526 |
| Oct 1, 2025 | 20,850.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.24% | 141,417 |
| Sep 30, 2025 | 21,200.00 | 21,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | -2.59% | 123,024 |
| Sep 29, 2025 | 22,000.00 | 22,000.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.53% | 114,803 |
| Sep 26, 2025 | 22,900.00 | 22,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | -6.85% | 391,701 |
| Sep 25, 2025 | 23,750.00 | 24,400.00 | 23,050.00 | 23,350.00 | 23,350.00 | 1.74% | 844,731 |
| Sep 24, 2025 | 21,450.00 | 23,400.00 | 21,150.00 | 22,950.00 | 22,950.00 | 7.75% | 647,654 |
| Sep 23, 2025 | 20,800.00 | 21,450.00 | 20,650.00 | 21,300.00 | 21,300.00 | 3.15% | 136,158 |
| Sep 22, 2025 | 20,800.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 1.23% | 92,343 |
| Sep 19, 2025 | 20,300.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.75% | 83,173 |
| Sep 18, 2025 | 20,850.00 | 20,900.00 | 19,870.00 | 20,050.00 | 20,050.00 | -2.91% | 210,377 |
| Sep 17, 2025 | 21,400.00 | 21,450.00 | 20,550.00 | 20,650.00 | 20,650.00 | -3.28% | 80,217 |
| Sep 16, 2025 | 20,950.00 | 21,500.00 | 20,700.00 | 21,350.00 | 21,350.00 | 3.14% | 115,860 |
| Sep 15, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.90% | 128,134 |
| Sep 12, 2025 | 21,550.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.76% | 250,683 |
| Sep 11, 2025 | 21,600.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 121,685 |
| Sep 10, 2025 | 21,500.00 | 21,750.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 109,645 |
| Sep 9, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 147,937 |
| Sep 8, 2025 | 21,250.00 | 21,700.00 | 21,150.00 | 21,550.00 | 21,550.00 | 1.65% | 140,772 |
| Sep 5, 2025 | 21,950.00 | 21,950.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.24% | 173,826 |
| Sep 4, 2025 | 21,200.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | 0.47% | 131,304 |
| Sep 3, 2025 | 21,350.00 | 21,350.00 | 20,850.00 | 21,150.00 | 21,150.00 | - | 125,112 |
| Sep 2, 2025 | 20,450.00 | 21,250.00 | 20,350.00 | 21,150.00 | 21,150.00 | 5.80% | 276,476 |
| Sep 1, 2025 | 20,250.00 | 20,500.00 | 19,850.00 | 19,990.00 | 19,990.00 | -2.01% | 68,270 |
| Aug 29, 2025 | 20,300.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.99% | 61,890 |
| Aug 28, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.70% | 46,585 |
| Aug 27, 2025 | 20,800.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.48% | 65,887 |
| Aug 26, 2025 | 20,350.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.73% | 73,546 |
| Aug 25, 2025 | 21,250.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.84% | 110,440 |
| Aug 22, 2025 | 20,500.00 | 21,450.00 | 20,500.00 | 21,100.00 | 21,100.00 | 2.93% | 272,167 |
| Aug 21, 2025 | 19,520.00 | 20,800.00 | 19,520.00 | 20,500.00 | 20,500.00 | 5.13% | 256,246 |
| Aug 20, 2025 | 19,410.00 | 19,800.00 | 19,020.00 | 19,500.00 | 19,500.00 | -2.11% | 115,943 |
| Aug 19, 2025 | 20,700.00 | 20,750.00 | 19,870.00 | 19,920.00 | 19,920.00 | -3.54% | 157,345 |
| Aug 18, 2025 | 21,050.00 | 21,250.00 | 20,350.00 | 20,650.00 | 20,650.00 | -0.72% | 111,639 |
| Aug 14, 2025 | 20,450.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,800.00 | 1.71% | 145,986 |
| Aug 13, 2025 | 20,400.00 | 20,650.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.99% | 124,735 |
| Aug 12, 2025 | 20,200.00 | 20,550.00 | 19,950.00 | 20,250.00 | 20,250.00 | -0.98% | 152,199 |
| Aug 11, 2025 | 20,900.00 | 21,150.00 | 20,300.00 | 20,450.00 | 20,450.00 | - | 149,464 |
| Aug 8, 2025 | 21,000.00 | 21,050.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.74% | 205,612 |
| Aug 7, 2025 | 20,450.00 | 20,900.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.73% | 242,190 |
| Aug 6, 2025 | 21,000.00 | 22,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | 4.50% | 2,001,762 |
| Aug 5, 2025 | 19,190.00 | 19,600.00 | 19,160.00 | 19,570.00 | 19,570.00 | 3.76% | 55,162 |
| Aug 4, 2025 | 18,570.00 | 19,150.00 | 18,510.00 | 18,860.00 | 18,860.00 | 0.16% | 36,386 |
| Aug 1, 2025 | 19,480.00 | 19,480.00 | 18,610.00 | 18,830.00 | 18,830.00 | -4.37% | 126,840 |
| Jul 31, 2025 | 19,890.00 | 19,950.00 | 19,520.00 | 19,690.00 | 19,690.00 | -0.81% | 60,876 |
| Jul 30, 2025 | 19,620.00 | 20,200.00 | 19,250.00 | 19,850.00 | 19,850.00 | 2.27% | 136,891 |
| Jul 29, 2025 | 19,270.00 | 20,950.00 | 19,020.00 | 19,410.00 | 19,410.00 | 0.83% | 397,801 |
| Jul 28, 2025 | 19,460.00 | 19,580.00 | 19,140.00 | 19,250.00 | 19,250.00 | -1.08% | 47,815 |
| Jul 25, 2025 | 19,370.00 | 19,510.00 | 19,110.00 | 19,460.00 | 19,460.00 | 0.46% | 38,927 |
| Jul 24, 2025 | 18,770.00 | 19,700.00 | 18,770.00 | 19,370.00 | 19,370.00 | 2.92% | 164,393 |
| Jul 23, 2025 | 19,010.00 | 19,010.00 | 18,420.00 | 18,820.00 | 18,820.00 | -0.79% | 70,626 |
| Jul 22, 2025 | 19,300.00 | 19,310.00 | 18,650.00 | 18,970.00 | 18,970.00 | -1.25% | 78,094 |
| Jul 21, 2025 | 19,370.00 | 19,420.00 | 19,070.00 | 19,210.00 | 19,210.00 | -0.26% | 40,430 |
| Jul 18, 2025 | 19,590.00 | 19,640.00 | 19,230.00 | 19,260.00 | 19,260.00 | -1.68% | 47,924 |
| Jul 17, 2025 | 19,760.00 | 19,760.00 | 19,180.00 | 19,590.00 | 19,590.00 | -0.61% | 76,313 |
| Jul 16, 2025 | 19,900.00 | 19,900.00 | 19,500.00 | 19,710.00 | 19,710.00 | -0.55% | 60,971 |
| Jul 15, 2025 | 19,980.00 | 19,980.00 | 19,630.00 | 19,820.00 | 19,820.00 | 0.10% | 98,158 |
| Jul 14, 2025 | 20,050.00 | 20,150.00 | 19,610.00 | 19,800.00 | 19,800.00 | -1.98% | 79,300 |
| Jul 11, 2025 | 20,550.00 | 20,800.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.70% | 78,913 |