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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,180	17,570	17,570	17,650	17,180	48,373
November 19, 2025	17,270	17,070	17,070	17,330	16,730	89,611
November 18, 2025	17,780	17,270	17,270	17,780	17,090	86,564
November 17, 2025	18,340	17,780	17,780	18,340	17,550	126,391
November 14, 2025	18,360	18,200	18,200	18,700	18,120	45,707
November 13, 2025	18,710	18,580	18,580	18,720	18,350	75,934
November 12, 2025	18,590	18,710	18,710	19,000	18,400	26,233
November 11, 2025	18,960	18,580	18,580	19,080	18,400	46,150
November 10, 2025	18,380	18,800	18,800	18,840	18,330	46,244
November 07, 2025	18,260	18,360	18,360	18,530	17,740	101,054
November 06, 2025	19,020	18,750	18,750	19,060	18,470	42,885
November 05, 2025	19,000	18,680	18,680	19,030	18,060	137,461
November 04, 2025	19,600	19,140	19,140	19,660	19,030	113,921
November 03, 2025	20,300	19,570	19,570	20,350	19,470	194,779
October 31, 2025	20,650	20,400	20,400	20,700	20,250	71,540
October 30, 2025	21,550	20,650	20,650	21,600	20,500	151,150
October 29, 2025	21,800	21,800	21,800	22,050	21,300	101,703
October 28, 2025	21,800	21,550	21,550	21,900	21,100	64,198
October 27, 2025	22,000	21,800	21,800	22,200	21,800	95,294
October 24, 2025	21,400	22,000	22,000	22,100	21,300	108,024
October 23, 2025	21,100	21,250	21,250	21,600	20,900	51,057
October 22, 2025	21,450	21,400	21,400	21,450	20,600	131,296
October 21, 2025	21,500	21,550	21,550	22,300	21,200	282,453
October 20, 2025	21,100	20,800	20,800	21,250	20,550	82,259
October 17, 2025	21,950	20,950	20,950	22,250	20,800	172,759
October 16, 2025	21,750	21,550	21,550	21,800	21,200	99,037
October 15, 2025	21,300	21,700	21,700	21,750	21,100	141,813
October 14, 2025	22,000	21,000	21,000	22,050	20,500	143,562
October 13, 2025	21,050	21,750	21,750	22,200	21,000	166,283
October 10, 2025	20,800	21,550	21,550	21,650	20,550	128,478
October 02, 2025	20,700	20,500	20,500	20,850	20,400	94,526
October 01, 2025	20,850	20,600	20,600	20,900	20,400	143,167
September 30, 2025	21,200	20,650	20,650	21,350	20,450	123,024
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

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