HanmiGlobal Co., Ltd. - 053690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,700	20,900	20,900	21,250	20,600	292,914
February 19, 2026	20,300	20,700	20,700	20,800	20,000	254,451
February 13, 2026	20,250	20,250	20,250	20,500	20,000	109,677
February 12, 2026	20,550	20,550	20,550	20,700	20,200	169,701
February 11, 2026	20,500	20,300	20,300	20,700	20,050	192,556
February 10, 2026	19,600	20,150	20,150	20,450	19,500	203,008
February 09, 2026	19,460	19,490	19,490	19,910	19,390	141,523
February 06, 2026	19,280	19,200	19,200	19,450	18,460	141,334
February 05, 2026	19,960	19,480	19,480	20,150	19,400	176,604
February 04, 2026	19,900	20,150	20,150	20,350	19,660	291,447
February 03, 2026	18,490	19,820	19,820	20,250	18,350	352,748
February 02, 2026	18,660	18,200	18,200	18,820	18,130	114,147
January 30, 2026	19,130	18,790	18,790	19,180	18,460	162,427
January 29, 2026	18,970	19,130	19,130	19,350	18,710	152,712
January 28, 2026	18,900	18,970	18,970	19,250	18,810	93,473
January 27, 2026	19,200	18,900	18,900	19,500	18,870	168,853
January 26, 2026	19,410	18,770	18,770	19,410	18,720	133,721
January 23, 2026	19,080	19,260	19,260	19,580	18,840	200,821
January 22, 2026	19,390	18,850	18,850	19,500	18,740	155,094
January 21, 2026	19,260	18,860	18,860	20,500	18,670	471,656
January 20, 2026	18,340	19,160	19,160	19,460	18,020	316,438
January 19, 2026	18,340	18,310	18,310	18,530	18,120	120,591
January 16, 2026	17,960	18,150	18,150	18,500	17,870	116,994
January 15, 2026	18,260	17,950	17,950	18,270	17,680	81,570
January 14, 2026	17,990	18,060	18,060	18,490	17,780	92,438
January 13, 2026	18,260	18,000	18,000	18,270	17,550	95,854
January 12, 2026	17,110	18,240	18,240	18,440	17,090	241,604
January 09, 2026	17,050	17,080	17,080	17,500	17,020	36,652
January 08, 2026	17,280	17,000	17,000	17,400	16,810	67,350
January 07, 2026	17,800	17,280	17,280	17,900	17,120	86,483
January 06, 2026	17,970	17,900	17,900	18,110	17,800	46,231
January 05, 2026	17,970	18,000	18,000	18,210	17,920	80,998
January 02, 2026	17,960	18,010	18,010	18,190	17,860	55,594
December 30, 2025	17,810	17,960	17,960	18,070	17,800	30,554
December 29, 2025	17,750	17,970	17,970	18,280	17,530	77,153
December 26, 2025	17,660	17,370	16,970	17,660	17,280	28,505
December 24, 2025	17,680	17,490	17,490	17,690	17,490	25,583
December 23, 2025	17,900	17,640	17,640	17,920	17,620	33,659
December 22, 2025	18,000	17,920	17,920	18,180	17,840	34,607
December 19, 2025	17,900	17,910	17,910	18,090	17,740	17,232
December 18, 2025	17,810	17,730	17,730	17,880	17,700	27,850
December 17, 2025	18,190	18,000	18,000	18,190	17,960	27,328
December 16, 2025	18,300	18,080	18,080	18,300	17,950	30,666
December 15, 2025	18,380	18,120	18,120	18,380	18,120	38,039
December 12, 2025	18,060	18,610	18,610	18,650	18,050	84,096
December 11, 2025	17,740	17,930	17,930	18,070	17,740	32,013
December 10, 2025	18,010	17,710	17,710	18,010	17,700	17,655
December 09, 2025	18,020	17,900	17,900	18,090	17,830	41,409
December 08, 2025	18,290	18,000	18,000	18,290	17,910	35,481
December 05, 2025	18,090	18,270	18,270	18,340	17,930	45,851
December 04, 2025	18,200	18,010	18,010	18,200	17,950	22,675
December 03, 2025	18,050	18,200	18,200	18,280	18,040	30,997
December 02, 2025	17,720	18,000	18,000	18,060	17,550	32,570
December 01, 2025	17,930	17,590	17,590	18,070	17,590	43,193
November 28, 2025	17,810	17,820	17,820	18,040	17,110	44,111
November 27, 2025	18,030	17,760	17,760	18,160	17,700	57,779
November 26, 2025	18,220	18,080	18,080	18,300	18,000	54,085
November 25, 2025	17,930	17,770	17,770	18,230	17,580	61,681
November 24, 2025	17,500	17,810	17,810	18,240	17,240	98,842
November 21, 2025	17,300	16,990	16,990	17,300	16,600	81,715

HanmiGlobal Co., Ltd. (053690.KS) KSC