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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22,000	21,200	21,200	22,000	21,200	114,803
September 26, 2025	22,900	21,750	21,750	22,950	21,350	391,701
September 25, 2025	23,750	23,350	23,350	24,400	23,050	844,731
September 24, 2025	21,450	22,950	22,950	23,400	21,150	647,654
September 23, 2025	20,800	21,300	21,300	21,450	20,650	136,158
September 22, 2025	20,800	20,650	20,650	20,900	20,550	92,728
September 19, 2025	20,300	20,400	20,400	20,500	20,050	83,173
September 18, 2025	20,850	20,050	20,050	20,900	19,870	208,304
September 17, 2025	21,400	20,650	20,650	21,450	20,550	83,021
September 16, 2025	20,950	21,350	21,350	21,500	20,700	115,860
September 15, 2025	21,000	20,700	20,700	21,100	20,550	129,246
September 12, 2025	21,550	21,100	21,100	21,850	21,000	252,163
September 11, 2025	21,600	21,700	21,700	21,850	21,400	121,685
September 10, 2025	21,500	21,600	21,600	21,750	21,400	109,645
September 09, 2025	21,700	21,500	21,500	21,850	21,400	149,217
September 08, 2025	21,250	21,550	21,550	21,700	21,150	137,808
September 05, 2025	21,950	21,200	21,200	21,950	21,100	173,826
September 04, 2025	21,200	21,250	21,250	21,500	20,900	128,095
September 03, 2025	21,350	21,150	21,150	21,350	20,850	125,112
September 02, 2025	20,450	21,150	21,150	21,250	20,350	276,476
September 01, 2025	20,250	19,990	19,990	20,500	19,850	68,270
August 29, 2025	20,300	20,400	20,400	20,600	20,000	61,890
August 28, 2025	20,400	20,200	20,200	20,500	20,100	46,585
August 27, 2025	20,800	20,550	20,550	20,950	20,400	65,887
August 26, 2025	20,350	20,650	20,650	20,700	20,100	73,546
August 25, 2025	21,250	20,500	20,500	21,300	20,500	110,440
August 22, 2025	20,500	21,100	21,100	21,450	20,500	269,853
August 21, 2025	19,520	20,500	20,500	20,800	19,520	256,246
August 20, 2025	19,410	19,500	19,500	19,800	19,020	117,302
August 19, 2025	20,700	19,920	19,920	20,750	19,870	159,858
August 18, 2025	21,050	20,650	20,650	21,250	20,350	112,748
August 14, 2025	20,450	20,800	20,800	20,900	20,100	145,986
August 13, 2025	20,400	20,450	20,450	20,650	20,150	124,735
August 12, 2025	20,200	20,250	20,250	20,550	19,950	152,199
August 11, 2025	20,900	20,450	20,450	21,150	20,300	149,464
August 08, 2025	21,000	20,450	20,450	21,050	20,300	205,612
August 07, 2025	20,450	20,300	20,300	20,900	20,100	242,190
August 06, 2025	21,000	20,450	20,450	22,450	20,250	2M
August 05, 2025	19,190	19,570	19,570	19,600	19,160	55,162
August 04, 2025	18,570	18,860	18,860	19,150	18,510	36,386
August 01, 2025	19,480	18,830	18,830	19,480	18,610	129,663
July 31, 2025	19,890	19,690	19,690	19,950	19,520	62,361
July 30, 2025	19,620	19,850	19,850	20,200	19,250	136,891
July 29, 2025	19,270	19,410	19,410	20,950	19,020	397,801
July 28, 2025	19,460	19,250	19,250	19,580	19,140	49,366
July 25, 2025	19,370	19,460	19,460	19,510	19,110	39,778
July 24, 2025	18,770	19,370	19,370	19,700	18,770	164,393
July 23, 2025	19,010	18,820	18,820	19,010	18,420	71,475
July 22, 2025	19,300	18,970	18,970	19,310	18,650	78,094
July 21, 2025	19,370	19,210	19,210	19,420	19,070	40,430
July 18, 2025	19,590	19,260	19,260	19,640	19,230	47,924
July 17, 2025	19,760	19,590	19,590	19,760	19,180	76,313
July 16, 2025	19,900	19,710	19,710	19,900	19,500	60,971
July 15, 2025	19,980	19,820	19,820	19,980	19,630	98,158
July 14, 2025	20,050	19,800	19,800	20,150	19,610	81,451
July 11, 2025	20,550	20,200	20,200	20,800	20,050	78,913
July 10, 2025	20,750	20,550	20,550	20,950	20,200	100,572
July 09, 2025	20,350	20,650	20,650	20,700	20,000	109,126
July 08, 2025	19,900	20,350	20,350	20,400	19,900	76,812
July 07, 2025	20,200	20,100	20,100	20,200	19,790	81,772

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