HanmiGlobal Co., Ltd. 053690
KRX · South Korea · Industrial Services
KRW 21,100.00-200.00 (-0.94%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 21,125.00 | -0.82% | KRW 21,600.00 | KRW 21,600.00 | KRW 21,050.00 | 2.62K |
| 2026-10-01 | KRW 21,300.00 | +1.43% | KRW 21,300.00 | KRW 21,650.00 | KRW 20,800.00 | 96.86K |
| 2026-09-30 | KRW 21,000.00 | +0.72% | KRW 21,100.00 | KRW 21,400.00 | KRW 20,850.00 | 65.95K |
| 2026-09-29 | KRW 20,850.00 | -3.92% | KRW 21,250.00 | KRW 21,600.00 | KRW 20,450.00 | 101.64K |
| 2026-09-28 | KRW 21,700.00 | +1.40% | KRW 21,500.00 | KRW 22,200.00 | KRW 21,050.00 | 69.49K |
| 2026-09-23 | KRW 21,400.00 | -4.04% | KRW 22,350.00 | KRW 22,350.00 | KRW 21,350.00 | 135.91K |
| 2026-09-22 | KRW 22,300.00 | +1.13% | KRW 22,500.00 | KRW 23,200.00 | KRW 21,550.00 | 239.14K |
| 2026-09-21 | KRW 22,050.00 | -0.45% | KRW 22,500.00 | KRW 24,050.00 | KRW 21,450.00 | 413.73K |
| 2026-09-18 | KRW 22,150.00 | -0.23% | KRW 22,500.00 | KRW 23,300.00 | KRW 22,000.00 | 241.06K |
| 2026-09-17 | KRW 22,200.00 | -3.06% | KRW 23,000.00 | KRW 23,350.00 | KRW 22,050.00 | 132.17K |
| 2026-09-16 | KRW 22,900.00 | -0.65% | KRW 23,000.00 | KRW 23,250.00 | KRW 22,150.00 | 156.70K |
| 2026-09-15 | KRW 23,050.00 | +1.99% | KRW 22,400.00 | KRW 23,650.00 | KRW 22,300.00 | 237.60K |
| 2026-09-14 | KRW 22,600.00 | -4.03% | KRW 23,500.00 | KRW 23,500.00 | KRW 22,350.00 | 116.28K |
| 2026-09-11 | KRW 23,550.00 | +2.17% | KRW 22,350.00 | KRW 23,700.00 | KRW 22,300.00 | 177.57K |
| 2026-09-10 | KRW 23,050.00 | +1.10% | KRW 22,700.00 | KRW 23,850.00 | KRW 21,850.00 | 387.91K |
| 2026-09-09 | KRW 22,800.00 | -0.44% | KRW 22,800.00 | KRW 23,550.00 | KRW 22,350.00 | 232.72K |
| 2026-09-08 | KRW 22,900.00 | -5.37% | KRW 24,350.00 | KRW 24,400.00 | KRW 22,800.00 | 394.68K |
| 2026-09-07 | KRW 24,200.00 | +6.14% | KRW 22,800.00 | KRW 25,100.00 | KRW 22,100.00 | 789.56K |
| 2026-09-04 | KRW 22,800.00 | +5.07% | KRW 21,750.00 | KRW 23,400.00 | KRW 21,300.00 | 396.35K |
| 2026-09-03 | KRW 21,700.00 | +5.60% | KRW 20,850.00 | KRW 22,350.00 | KRW 20,000.00 | 384.93K |
| 2026-09-02 | KRW 20,550.00 | -5.30% | KRW 21,100.00 | KRW 21,950.00 | KRW 20,550.00 | 207.72K |
| 2026-09-01 | KRW 21,700.00 | -4.62% | KRW 22,550.00 | KRW 22,850.00 | KRW 21,400.00 | 219.66K |
| 2026-08-31 | KRW 22,750.00 | -1.09% | KRW 22,000.00 | KRW 23,200.00 | KRW 21,050.00 | 541.97K |
| 2026-08-28 | KRW 23,000.00 | +0.88% | KRW 23,250.00 | KRW 23,350.00 | KRW 22,050.00 | 516.45K |
| 2026-08-27 | KRW 22,800.00 | +9.35% | KRW 20,500.00 | KRW 23,950.00 | KRW 20,200.00 | 2.04M |
| 2026-08-26 | KRW 20,850.00 | +17.00% | KRW 18,350.00 | KRW 22,950.00 | KRW 18,160.00 | 2.36M |
| 2026-08-25 | KRW 17,820.00 | +8.59% | KRW 16,460.00 | KRW 17,880.00 | KRW 16,300.00 | 154.90K |
| 2026-08-24 | KRW 16,410.00 | -0.85% | KRW 16,500.00 | KRW 16,700.00 | KRW 16,240.00 | 55.68K |
| 2026-08-21 | KRW 16,550.00 | -4.28% | KRW 17,290.00 | KRW 17,290.00 | KRW 16,120.00 | 64.12K |
| 2026-08-20 | KRW 17,290.00 | -0.58% | KRW 17,450.00 | KRW 17,840.00 | KRW 17,140.00 | 50.50K |
| 2026-08-19 | KRW 17,390.00 | -1.64% | KRW 17,000.00 | KRW 17,720.00 | KRW 16,910.00 | 55.20K |
| 2026-08-18 | KRW 17,680.00 | -6.36% | KRW 18,660.00 | KRW 18,850.00 | KRW 17,550.00 | 128.50K |
| 2026-08-14 | KRW 18,880.00 | -1.77% | KRW 19,250.00 | KRW 19,650.00 | KRW 18,560.00 | 66.99K |
| 2026-08-13 | KRW 19,220.00 | -2.14% | KRW 19,650.00 | KRW 19,890.00 | KRW 18,995.00 | 95.31K |
| 2026-08-12 | KRW 19,640.00 | +2.56% | KRW 19,150.00 | KRW 20,250.00 | KRW 18,810.00 | 166.12K |
| 2026-08-11 | KRW 19,150.00 | -0.88% | KRW 19,000.00 | KRW 20,400.00 | KRW 18,880.00 | 114.64K |
| 2026-08-10 | KRW 19,320.00 | +8.91% | KRW 17,800.00 | KRW 19,480.00 | KRW 17,800.00 | 178.06K |
| 2026-08-07 | KRW 17,740.00 | -2.31% | KRW 18,160.00 | KRW 18,430.00 | KRW 17,450.00 | 39.16K |
| 2026-08-06 | KRW 18,160.00 | -0.93% | KRW 18,200.00 | KRW 18,790.00 | KRW 17,700.00 | 67.89K |
| 2026-08-05 | KRW 18,330.00 | -0.11% | KRW 18,290.00 | KRW 18,570.00 | KRW 17,860.00 | 93.87K |
| 2026-08-04 | KRW 18,350.00 | +16.51% | KRW 15,910.00 | KRW 18,810.00 | KRW 15,910.00 | 472.54K |
| 2026-08-03 | KRW 15,750.00 | -0.88% | KRW 15,890.00 | KRW 16,330.00 | KRW 15,230.00 | 81.22K |
| 2026-07-31 | KRW 15,890.00 | +9.59% | KRW 14,930.00 | KRW 15,900.00 | KRW 14,930.00 | 102.01K |
| 2026-07-30 | KRW 14,500.00 | +2.18% | KRW 13,760.00 | KRW 15,310.00 | KRW 13,760.00 | 123.70K |
| 2026-07-29 | KRW 14,190.00 | -8.10% | KRW 15,450.00 | KRW 16,000.00 | KRW 13,740.00 | 195.35K |
| 2026-07-28 | KRW 15,440.00 | -12.32% | KRW 17,160.00 | KRW 17,540.00 | KRW 15,350.00 | 215.37K |
| 2026-07-27 | KRW 17,610.00 | -3.77% | KRW 18,550.00 | KRW 18,600.00 | KRW 17,450.00 | 109.21K |
| 2026-07-24 | KRW 18,300.00 | -5.13% | KRW 19,000.00 | KRW 19,400.00 | KRW 17,370.00 | 236.67K |
| 2026-07-23 | KRW 19,290.00 | +25.91% | KRW 15,320.00 | KRW 19,480.00 | KRW 15,320.00 | 568.11K |
| 2026-07-22 | KRW 15,320.00 | +3.10% | KRW 15,000.00 | KRW 15,840.00 | KRW 15,000.00 | 60.43K |
| 2026-07-21 | KRW 14,860.00 | -0.93% | KRW 14,820.00 | KRW 15,190.00 | KRW 14,750.00 | 63.66K |
| 2026-07-20 | KRW 15,000.00 | -4.64% | KRW 15,490.00 | KRW 15,660.00 | KRW 15,000.00 | 65.36K |
| 2026-07-16 | KRW 15,730.00 | -4.61% | KRW 16,320.00 | KRW 16,390.00 | KRW 15,630.00 | 54.75K |
| 2026-07-15 | KRW 16,490.00 | +5.71% | KRW 15,900.00 | KRW 16,490.00 | KRW 15,850.00 | 64.57K |
| 2026-07-14 | KRW 15,600.00 | -1.83% | KRW 15,890.00 | KRW 15,890.00 | KRW 15,030.00 | 84.40K |
| 2026-07-13 | KRW 15,890.00 | -7.08% | KRW 17,090.00 | KRW 17,430.00 | KRW 15,870.00 | 77.27K |
| 2026-07-10 | KRW 17,100.00 | +4.84% | KRW 16,310.00 | KRW 17,440.00 | KRW 16,310.00 | 45.04K |
| 2026-07-09 | KRW 16,310.00 | -2.45% | KRW 16,550.00 | KRW 17,200.00 | KRW 16,120.00 | 58.98K |
| 2026-07-08 | KRW 16,720.00 | -4.02% | KRW 17,100.00 | KRW 17,350.00 | KRW 16,380.00 | 120.20K |
| 2026-07-07 | KRW 17,420.00 | -3.17% | KRW 17,610.00 | KRW 18,320.00 | KRW 17,120.00 | 84.54K |
| 2026-07-06 | KRW 17,990.00 | +0.22% | KRW 18,050.00 | KRW 18,490.00 | KRW 17,600.00 | 79.50K |
| 2026-07-03 | KRW 17,950.00 | +0.45% | KRW 17,880.00 | KRW 18,240.00 | KRW 17,170.00 | 91.93K |
| 2026-07-02 | KRW 17,870.00 | -4.49% | KRW 18,250.00 | KRW 18,710.00 | KRW 17,750.00 | 101.10K |
| 2026-07-01 | KRW 18,710.00 | +4.76% | KRW 18,000.00 | KRW 19,110.00 | KRW 17,780.00 | 125.91K |
| 2026-06-30 | KRW 17,860.00 | -2.93% | KRW 18,270.00 | KRW 18,750.00 | KRW 17,780.00 | 80.67K |
| 2026-06-29 | KRW 18,400.00 | +14.00% | KRW 16,080.00 | KRW 18,690.00 | KRW 16,080.00 | 203.06K |
| 2026-06-26 | KRW 16,140.00 | -4.04% | KRW 16,470.00 | KRW 16,800.00 | KRW 15,600.00 | 163.07K |
| 2026-06-25 | KRW 16,820.00 | -2.15% | KRW 17,250.00 | KRW 17,660.00 | KRW 16,820.00 | 116.28K |
| 2026-06-24 | KRW 17,190.00 | +1.12% | KRW 16,700.00 | KRW 18,050.00 | KRW 16,700.00 | 119.88K |
| 2026-06-23 | KRW 17,000.00 | -7.05% | KRW 18,290.00 | KRW 19,070.00 | KRW 17,000.00 | 181.97K |
| 2026-06-22 | KRW 18,290.00 | -1.83% | KRW 18,170.00 | KRW 18,880.00 | KRW 18,170.00 | 71.20K |
| 2026-06-19 | KRW 18,630.00 | -6.80% | KRW 20,050.00 | KRW 20,100.00 | KRW 18,340.00 | 160.21K |
| 2026-06-18 | KRW 19,990.00 | -4.35% | KRW 21,450.00 | KRW 21,800.00 | KRW 19,950.00 | 147.08K |
| 2026-06-17 | KRW 20,900.00 | +1.21% | KRW 20,950.00 | KRW 21,500.00 | KRW 20,100.00 | 160.13K |
| 2026-06-16 | KRW 20,650.00 | -0.24% | KRW 21,000.00 | KRW 22,000.00 | KRW 20,000.00 | 292.95K |
| 2026-06-15 | KRW 20,700.00 | +7.03% | KRW 21,200.00 | KRW 21,550.00 | KRW 19,990.00 | 223.96K |
| 2026-06-12 | KRW 19,340.00 | +8.77% | KRW 19,290.00 | KRW 20,100.00 | KRW 18,770.00 | 231.71K |
| 2026-06-11 | KRW 17,780.00 | +0.68% | KRW 17,380.00 | KRW 18,030.00 | KRW 16,900.00 | 99.50K |
| 2026-06-10 | KRW 17,660.00 | -0.67% | KRW 17,500.00 | KRW 18,230.00 | KRW 17,280.00 | 13 |
| 2026-06-09 | KRW 17,780.00 | +1.83% | KRW 17,460.00 | KRW 18,040.00 | KRW 17,390.00 | 128.69K |
| 2026-06-08 | KRW 17,460.00 | -6.08% | KRW 17,500.00 | KRW 18,090.00 | KRW 17,150.00 | 146.18K |
| 2026-06-05 | KRW 18,590.00 | -1.85% | KRW 18,820.00 | KRW 18,890.00 | KRW 18,160.00 | 119.10K |
| 2026-06-04 | KRW 18,940.00 | +0.58% | KRW 18,830.00 | KRW 19,560.00 | KRW 18,410.00 | 142.74K |
| 2026-06-02 | KRW 18,830.00 | -2.44% | KRW 19,150.00 | KRW 19,190.00 | KRW 17,610.00 | 161.40K |
| 2026-06-01 | KRW 19,300.00 | -6.99% | KRW 20,150.00 | KRW 20,400.00 | KRW 19,250.00 | 296.04K |
| 2026-05-29 | KRW 20,750.00 | -1.89% | KRW 21,600.00 | KRW 21,650.00 | KRW 20,050.00 | 142.82K |
| 2026-05-28 | KRW 21,150.00 | -2.98% | KRW 21,800.00 | KRW 21,950.00 | KRW 20,000.00 | 205.04K |
| 2026-05-27 | KRW 21,800.00 | -3.75% | KRW 22,650.00 | KRW 22,700.00 | KRW 21,650.00 | 173.42K |
| 2026-05-26 | KRW 22,650.00 | -2.58% | KRW 23,950.00 | KRW 24,250.00 | KRW 22,600.00 | 228.41K |
| 2026-05-22 | KRW 23,250.00 | +2.88% | KRW 23,150.00 | KRW 23,800.00 | KRW 22,850.00 | 170.17K |