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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	20,650	20,250	20,250	20,850	20,000	232,839
July 03, 2025	19,650	19,900	19,900	20,050	19,350	135,223
July 02, 2025	20,300	19,610	19,610	20,400	19,160	257,730
July 01, 2025	19,840	20,050	20,050	20,450	19,830	133,208
June 30, 2025	21,100	19,710	19,710	21,150	19,610	203,044
June 27, 2025	21,100	20,650	20,650	21,100	19,000	151,628
June 26, 2025	21,150	20,600	20,600	21,200	19,970	197,200
June 25, 2025	22,100	21,100	21,100	22,150	20,950	256,487
June 24, 2025	22,550	21,800	21,800	22,700	21,400	359,507
June 23, 2025	20,500	22,450	22,450	23,200	20,450	1.06M
June 20, 2025	23,700	21,800	21,800	23,750	21,500	1.3M
June 19, 2025	21,300	22,600	22,600	22,600	20,500	3.25M
June 18, 2025	17,570	17,400	17,400	17,580	17,090	90,882
June 17, 2025	17,700	17,580	17,580	17,950	17,250	80,172
June 16, 2025	17,120	17,700	17,700	17,750	16,870	50,708
June 13, 2025	17,980	17,300	17,300	17,980	17,110	82,328
June 12, 2025	17,830	17,800	17,800	17,980	17,690	52,656
June 11, 2025	17,790	17,690	17,690	17,800	17,570	25,968
June 10, 2025	17,650	17,640	17,640	18,150	17,500	86,282
June 09, 2025	17,810	17,540	17,540	17,890	17,520	43,898
June 05, 2025	17,680	17,710	17,710	17,870	16,690	70,664
June 04, 2025	17,580	17,680	17,680	17,860	17,460	44,546
June 02, 2025	17,290	17,460	17,460	17,720	17,260	39,607
May 30, 2025	17,870	17,480	17,480	17,870	17,100	44,806
May 29, 2025	18,000	17,790	17,790	18,020	17,730	57,038
May 28, 2025	17,990	17,970	17,970	18,130	17,650	186,296
May 27, 2025	16,880	17,990	17,990	18,010	16,600	195,000
May 26, 2025	17,000	16,960	16,960	17,000	16,690	48,792
May 23, 2025	15,840	16,740	16,740	16,860	15,820	112,291
May 22, 2025	15,900	15,840	15,840	16,010	15,430	74,955

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