KSE - Delayed Quote KRW

HanmiGlobal Co., Ltd. (053690.KS)

17,460.00
-20.00
(-0.11%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202517,290.0017,720.0017,260.0017,460.0017,460.0039,607
May 30, 202517,870.0017,870.0017,100.0017,480.0017,480.0044,806
May 29, 202518,000.0018,020.0017,730.0017,790.0017,790.0057,038
May 28, 202517,990.0018,130.0017,650.0017,970.0017,970.00186,296
May 27, 202516,880.0018,010.0016,600.0017,990.0017,990.00195,000
May 26, 202517,000.0017,000.0016,690.0016,960.0016,960.0048,792
May 23, 202515,840.0016,860.0015,820.0016,740.0016,740.00112,291
May 22, 202515,900.0016,010.0015,430.0015,840.0015,840.0074,955
May 21, 202516,110.0016,230.0016,010.0016,040.0016,040.0028,570
May 20, 202516,320.0016,390.0016,160.0016,270.0016,270.0035,129
May 19, 202516,400.0016,520.0015,890.0015,950.0015,950.0047,354
May 16, 202516,420.0016,490.0016,260.0016,280.0016,280.0029,016
May 15, 202516,820.0016,950.0016,410.0016,420.0016,420.0064,511
May 14, 202516,930.0017,100.0016,650.0017,030.0017,030.0081,059
May 13, 202516,380.0016,940.0016,360.0016,870.0016,870.00101,534
May 12, 202516,330.0016,530.0016,290.0016,320.0016,320.0067,386
May 9, 202516,000.0016,050.0015,870.0015,870.0015,870.0022,968
May 8, 202515,970.0016,120.0015,900.0015,970.0015,970.0022,986
May 7, 202516,120.0016,120.0015,830.0016,050.0016,050.0027,443
May 2, 202516,060.0016,250.0015,990.0016,120.0016,120.0036,780
Apr 30, 202516,330.0016,330.0015,980.0016,060.0016,060.0016,248
Apr 29, 202516,100.0016,320.0015,920.0016,300.0016,300.0043,807
Apr 28, 202515,990.0016,240.0015,830.0016,020.0016,020.0029,916
Apr 25, 202516,250.0016,250.0016,000.0016,020.0016,020.0025,508
Apr 24, 202516,320.0016,320.0016,020.0016,100.0016,100.0027,025
Apr 23, 202516,330.0016,410.0016,230.0016,250.0016,250.0053,983
Apr 22, 202515,830.0016,260.0015,800.0016,160.0016,160.0047,530
Apr 21, 202516,050.0016,300.0015,810.0015,950.0015,950.0038,464
Apr 18, 202515,610.0016,010.0015,480.0015,990.0015,990.0034,553
Apr 17, 202515,220.0015,550.0015,210.0015,500.0015,500.0022,650
Apr 16, 202515,480.0015,530.0015,200.0015,270.0015,270.0022,129
Apr 15, 202515,080.0015,490.0015,080.0015,450.0015,450.0028,858
Apr 14, 202515,050.0015,180.0014,950.0015,150.0015,150.0034,316
Apr 11, 202514,550.0014,900.0014,500.0014,880.0014,880.0031,274
Apr 10, 202514,000.0014,850.0014,000.0014,830.0014,830.0060,588
Apr 9, 202513,780.0013,900.0013,530.0013,560.0013,560.0054,533
Apr 8, 202513,950.0014,240.0013,850.0014,020.0014,020.0062,412
Apr 7, 202514,270.0014,490.0013,770.0013,770.0013,770.00101,776
Apr 4, 202514,660.0015,130.0014,660.0014,820.0014,820.0055,296
Apr 3, 202514,740.0015,130.0014,500.0015,000.0015,000.0026,958
Apr 2, 202515,310.0015,380.0015,050.0015,130.0015,130.0019,752
Apr 1, 202514,810.0015,390.0014,810.0015,300.0015,300.0062,421
Mar 31, 202515,050.0015,300.0014,900.0014,940.0014,940.0042,979
Mar 28, 202515,780.0015,780.0015,290.0015,430.0015,430.0075,468
Mar 27, 202515,930.0016,100.0015,560.0015,590.0015,590.0083,165
Mar 26, 202515,940.0016,340.0015,900.0016,010.0016,010.0039,425
Mar 25, 202516,110.0016,250.0015,880.0015,940.0015,940.0067,908
Mar 24, 202516,100.0016,240.0016,010.0016,110.0016,110.0051,539
Mar 21, 202516,410.0016,470.0016,070.0016,130.0016,130.0074,819
Mar 20, 202516,540.0016,710.0016,380.0016,400.0016,400.0061,675
Mar 19, 202516,930.0016,980.0016,610.0016,630.0016,630.0078,602
Mar 18, 202516,890.0017,140.0016,820.0016,910.0016,910.0062,992
Mar 17, 202516,740.0017,130.0016,590.0017,000.0017,000.0071,920
Mar 14, 202516,780.0016,880.0016,550.0016,730.0016,730.0056,151
Mar 13, 202516,710.0017,070.0016,710.0016,780.0016,780.0064,553
Mar 12, 202516,910.0017,310.0016,660.0016,710.0016,710.0083,228
Mar 11, 202516,300.0016,810.0016,300.0016,690.0016,690.0081,978
Mar 10, 202517,020.0017,260.0016,770.0016,850.0016,850.0064,607
Mar 7, 202517,060.0017,370.0017,000.0017,020.0017,020.0050,952
Mar 6, 202517,580.0017,600.0017,290.0017,290.0017,290.0054,824
Mar 5, 202516,600.0017,680.0016,600.0017,500.0017,500.00129,386
Mar 4, 202516,600.0016,900.0016,330.0016,570.0016,570.00131,197
Feb 28, 202517,680.0017,980.0017,040.0017,130.0017,130.00137,072
Feb 27, 202517,950.0018,080.0017,800.0017,820.0017,820.0090,805
Feb 26, 202518,050.0018,390.0017,930.0018,030.0018,030.00131,186
Feb 25, 202517,760.0018,270.0017,750.0017,880.0017,880.00105,213
Feb 24, 202517,830.0018,310.0017,780.0018,010.0018,010.00159,567
Feb 21, 202517,870.0018,070.0017,690.0017,840.0017,840.00120,231
Feb 20, 202518,360.0018,360.0017,870.0017,950.0017,950.00195,829
Feb 19, 202518,980.0019,020.0018,260.0018,380.0018,380.00298,314
Feb 18, 202518,440.0019,000.0018,440.0018,810.0018,810.00308,949
Feb 17, 202518,600.0018,700.0018,350.0018,430.0018,430.00157,659
Feb 14, 202518,600.0018,790.0018,200.0018,660.0018,660.00227,226
Feb 13, 202518,790.0019,500.0018,360.0018,400.0018,400.001,072,204
Feb 12, 202518,350.0018,560.0017,930.0018,080.0018,080.00215,346
Feb 11, 202518,170.0018,400.0018,050.0018,240.0018,240.00160,944
Feb 10, 202518,470.0018,530.0018,060.0018,150.0018,150.00230,409
Feb 7, 202517,710.0018,470.0017,710.0018,240.0018,240.00293,490
Feb 6, 202517,830.0018,450.0017,530.0017,930.0017,930.00339,807
Feb 5, 202517,510.0017,640.0017,320.0017,460.0017,460.0091,938
Feb 4, 202516,580.0017,870.0016,560.0017,640.0017,640.00269,533
Feb 3, 202517,090.0017,200.0016,500.0016,560.0016,560.00169,710
Jan 31, 202518,180.0018,190.0017,500.0017,510.0017,510.00152,150
Jan 24, 202518,020.0018,620.0017,800.0018,440.0018,440.00200,755
Jan 23, 202518,650.0018,800.0017,740.0017,910.0017,910.00181,023
Jan 22, 202518,080.0018,660.0018,000.0018,620.0018,620.00271,815
Jan 21, 202518,160.0018,320.0018,010.0018,110.0018,110.00116,713
Jan 20, 202518,470.0018,470.0018,030.0018,170.0018,170.00167,852
Jan 17, 202518,100.0018,600.0017,880.0018,600.0018,600.00289,957
Jan 16, 202517,830.0018,200.0017,720.0018,100.0018,100.00256,893
Jan 15, 202517,720.0018,730.0017,540.0017,610.0017,610.00496,281
Jan 14, 202517,670.0017,830.0017,540.0017,780.0017,780.00130,396
Jan 13, 202517,910.0017,910.0017,440.0017,660.0017,660.00163,965
Jan 10, 202516,930.0017,770.0016,760.0017,760.0017,760.00247,336
Jan 9, 202517,000.0017,030.0016,800.0016,940.0016,940.0086,140
Jan 8, 202516,980.0017,140.0016,860.0016,940.0016,940.0099,256
Jan 7, 202517,260.0017,660.0017,100.0017,200.0017,200.00226,883
Jan 6, 202517,110.0017,250.0016,960.0017,200.0017,200.0096,784
Jan 3, 202517,000.0017,150.0016,850.0017,050.0017,050.0084,998
Jan 2, 202516,620.0017,040.0016,430.0016,980.0016,980.0091,875
Dec 30, 202416,050.0016,700.0016,020.0016,630.0016,630.0073,408
Dec 27, 2024 400 Dividend
Dec 27, 202416,750.0016,900.0016,210.0016,350.0016,350.00164,235
Dec 26, 202417,220.0017,250.0016,700.0016,840.0016,440.00130,795
Dec 24, 202417,180.0017,300.0016,990.0017,210.0016,801.2190,021
Dec 23, 202417,090.0017,320.0017,020.0017,100.0016,693.82113,477
Dec 20, 202417,730.0017,800.0016,980.0016,990.0016,586.44222,907
Dec 19, 202416,920.0018,050.0016,880.0017,800.0017,377.20359,359
Dec 18, 202417,770.0018,020.0017,500.0017,560.0017,142.90156,834
Dec 17, 202418,060.0018,140.0017,590.0017,600.0017,181.95181,079
Dec 16, 202418,010.0018,020.0017,560.0017,850.0017,426.01216,920
Dec 13, 202417,810.0018,000.0017,600.0017,860.0017,435.77250,315
Dec 12, 202417,890.0018,000.0017,520.0017,650.0017,230.76309,816
Dec 11, 202417,450.0017,960.0017,070.0017,840.0017,416.25487,846
Dec 10, 202416,500.0017,560.0016,340.0017,450.0017,035.51707,436
Dec 9, 202416,050.0016,570.0015,840.0015,840.0015,463.75321,946
Dec 6, 202417,200.0017,300.0015,640.0016,340.0015,951.88571,734
Dec 5, 202416,970.0017,740.0016,500.0017,500.0017,084.32539,945
Dec 4, 202417,400.0017,750.0016,700.0016,970.0016,566.91509,715
Dec 3, 202417,710.0018,170.0017,690.0018,080.0017,650.55288,551
Dec 2, 202418,230.0018,540.0017,780.0017,800.0017,377.20562,550
Nov 29, 202418,610.0018,790.0018,120.0018,230.0017,796.98749,025
Nov 28, 202419,250.0019,440.0018,610.0018,860.0018,412.02687,076
Nov 27, 202420,150.0020,400.0019,310.0019,550.0019,085.63954,305
Nov 26, 202420,600.0021,450.0019,850.0019,890.0019,417.552,617,598
Nov 25, 202419,520.0019,920.0019,150.0019,760.0019,290.641,491,565
Nov 22, 202419,120.0019,930.0018,830.0019,750.0019,280.882,776,607
Nov 21, 202415,800.0020,150.0015,610.0019,740.0019,271.1211,741,789
Nov 20, 202415,990.0016,060.0015,510.0015,690.0015,317.3289,763
Nov 19, 202416,280.0016,370.0015,900.0016,000.0015,619.9594,129
Nov 18, 202416,120.0016,430.0015,850.0016,390.0016,000.69162,875
Nov 15, 202415,680.0016,270.0015,160.0016,170.0015,785.91268,760
Nov 14, 202415,250.0016,040.0015,250.0015,810.0015,434.46154,544
Nov 13, 202415,710.0015,870.0015,040.0015,360.0014,995.15184,744
Nov 12, 202415,570.0016,410.0015,240.0015,860.0015,483.28437,738
Nov 11, 202415,880.0016,150.0015,600.0015,710.0015,336.84264,352
Nov 8, 202415,450.0015,800.0015,450.0015,570.0015,200.17106,509
Nov 7, 202415,310.0015,510.0015,140.0015,510.0015,141.59104,715
Nov 6, 202414,690.0015,550.0014,580.0015,510.0015,141.59313,493
Nov 5, 202414,330.0014,700.0014,330.0014,700.0014,350.8331,391
Nov 4, 202414,130.0014,550.0014,130.0014,480.0014,136.0629,105
Nov 1, 202414,430.0014,580.0014,230.0014,250.0013,911.5240,293
Oct 31, 202414,780.0014,780.0014,480.0014,580.0014,233.6847,262
Oct 30, 202414,400.0014,990.0014,300.0014,810.0014,458.22155,115
Oct 29, 202414,400.0014,400.0014,150.0014,280.0013,940.8128,977
Oct 28, 202414,030.0014,500.0014,030.0014,360.0014,018.9150,491
Oct 25, 202414,010.0014,310.0013,940.0014,020.0013,686.9840,266
Oct 24, 202414,130.0014,340.0014,060.0014,080.0013,745.5630,055
Oct 23, 202414,250.0014,390.0014,000.0014,270.0013,931.0446,834
Oct 22, 202414,400.0014,610.0014,110.0014,160.0013,823.6670,107
Oct 21, 202414,620.0014,800.0014,550.0014,550.0014,204.3931,586
Oct 18, 202414,830.0014,930.0014,520.0014,750.0014,399.6451,365
Oct 17, 202414,990.0015,000.0014,850.0014,860.0014,507.0327,462
Oct 16, 202414,920.0014,980.0014,800.0014,950.0014,594.8944,178
Oct 15, 202414,830.0015,020.0014,830.0014,940.0014,585.1337,238
Oct 14, 202414,850.0014,970.0014,780.0014,900.0014,546.0833,744
Oct 11, 202414,760.0015,000.0014,740.0014,870.0014,516.7935,671
Oct 10, 202414,670.0015,000.0014,670.0014,790.0014,438.6968,382
Oct 8, 202414,510.0014,910.0014,510.0014,640.0014,292.2633,229
Oct 7, 202414,490.0014,730.0014,430.0014,670.0014,321.5422,036
Oct 4, 202414,480.0014,580.0014,360.0014,480.0014,136.0630,438
Oct 2, 202414,630.0014,750.0014,450.0014,490.0014,145.8237,402
Sep 30, 202415,280.0015,280.0014,720.0014,720.0014,370.3658,510
Sep 27, 202415,040.0015,260.0015,000.0015,100.0014,741.3381,964
Sep 26, 202414,720.0015,010.0014,720.0015,000.0014,643.7143,969
Sep 25, 202414,910.0015,040.0014,720.0014,720.0014,370.3646,514
Sep 24, 202414,900.0014,990.0014,750.0014,910.0014,555.8437,015
Sep 23, 202414,810.0015,020.0014,690.0014,900.0014,546.0842,405
Sep 20, 202414,870.0015,110.0014,500.0014,810.0014,458.2259,281
Sep 19, 202414,860.0014,880.0014,500.0014,780.0014,428.9351,129
Sep 13, 202414,660.0014,860.0014,560.0014,790.0014,438.6942,785
Sep 12, 202414,300.0014,760.0014,300.0014,600.0014,253.2165,894
Sep 11, 202414,220.0014,500.0014,200.0014,290.0013,950.5733,997
Sep 10, 202414,300.0014,820.0014,190.0014,300.0013,960.3358,031
Sep 9, 202413,930.0014,980.0013,790.0014,290.0013,950.5766,998
Sep 6, 202414,600.0014,680.0014,120.0014,120.0013,784.6179,426
Sep 5, 202415,320.0015,370.0014,510.0014,640.0014,292.26153,391
Sep 4, 202415,550.0015,550.0015,210.0015,270.0014,907.2980,409
Sep 3, 202415,250.0016,020.0015,210.0015,900.0015,522.33134,344
Sep 2, 202415,410.0015,450.0015,100.0015,240.0014,878.0051,971
Aug 30, 202415,580.0015,720.0015,340.0015,410.0015,043.9770,251
Aug 29, 202415,570.0016,420.0015,380.0015,630.0015,258.74321,323
Aug 28, 202415,610.0015,690.0015,280.0015,360.0014,995.1570,974
Aug 27, 202415,490.0015,780.0015,450.0015,560.0015,190.4058,210
Aug 26, 202415,860.0016,090.0015,640.0015,700.0015,327.0868,069
Aug 23, 202415,820.0016,340.0015,590.0015,850.0015,473.52157,886
Aug 22, 202416,340.0016,520.0015,780.0015,820.0015,444.23134,607
Aug 21, 202416,620.0016,710.0016,310.0016,380.0015,990.93105,133
Aug 20, 202416,530.0016,910.0016,470.0016,550.0016,156.89183,004
Aug 19, 202416,500.0016,670.0016,290.0016,530.0016,137.36121,755
Aug 16, 202416,880.0016,880.0016,300.0016,600.0016,205.70117,613
Aug 14, 202416,550.0016,700.0016,390.0016,670.0016,274.04117,280
Aug 13, 202416,300.0016,490.0016,090.0016,420.0016,029.98113,805
Aug 12, 202415,830.0016,450.0015,660.0016,450.0016,059.26167,536
Aug 9, 202415,360.0015,930.0015,360.0015,830.0015,453.99151,877
Aug 8, 202414,810.0015,220.0014,600.0015,140.0014,780.38128,720
Aug 7, 202414,460.0015,280.0014,460.0015,110.0014,751.09238,187
Aug 6, 202414,250.0014,840.0014,070.0014,400.0014,057.96481,411
Aug 5, 202416,020.0016,280.0013,750.0014,290.0013,950.57398,091
Aug 2, 202417,910.0017,910.0016,560.0016,580.0016,186.18302,623
Aug 1, 202417,610.0018,280.0017,530.0018,060.0017,631.02161,742
Jul 31, 202417,500.0018,590.0017,460.0017,780.0017,357.67351,905
Jul 30, 202417,530.0017,750.0017,160.0017,400.0016,986.70146,993
Jul 29, 202418,310.0018,310.0017,610.0017,610.0017,191.71243,189
Jul 26, 202417,930.0018,390.0017,890.0018,380.0017,943.42228,086
Jul 25, 202418,550.0019,140.0017,850.0018,090.0017,660.31894,019
Jul 24, 202418,030.0018,480.0017,770.0018,290.0017,855.56372,353
Jul 23, 202417,590.0018,640.0017,110.0018,350.0017,914.13613,906
Jul 22, 202417,250.0018,430.0017,250.0018,000.0017,572.451,074,843
Jul 19, 202417,350.0017,410.0016,870.0017,060.0016,654.77269,632
Jul 18, 202418,100.0018,540.0017,160.0017,500.0017,084.32463,403
Jul 17, 202418,200.0018,470.0017,710.0017,920.0017,494.35426,090
Jul 16, 202418,650.0019,200.0017,860.0018,190.0017,757.931,703,999
Jul 15, 202417,000.0019,280.0016,840.0018,430.0017,992.233,383,846
Jul 12, 202416,570.0017,220.0016,400.0016,690.0016,293.56385,872
Jul 11, 202416,460.0016,950.0016,300.0016,630.0016,234.99457,109
Jul 10, 202415,700.0017,470.0015,520.0016,700.0016,303.332,092,060
Jul 9, 202415,550.0015,840.0015,520.0015,610.0015,239.2258,599
Jul 8, 202415,130.0016,300.0015,130.0015,730.0015,356.37309,626
Jul 5, 202415,320.0015,400.0015,080.0015,140.0014,780.3892,180
Jul 4, 202415,750.0016,780.0015,280.0015,300.0014,936.58937,274
Jul 3, 202415,000.0015,160.0014,770.0014,910.0014,555.8472,368
Jul 2, 202415,430.0015,530.0014,970.0015,000.0014,643.7188,127
Jul 1, 202415,310.0015,570.0015,280.0015,450.0015,083.0239,546
Jun 28, 202415,120.0015,320.0015,040.0015,280.0014,917.0537,133
Jun 27, 202415,430.0015,470.0015,100.0015,170.0014,809.6745,590
Jun 26, 202415,700.0015,700.0015,400.0015,470.0015,102.5466,443
Jun 25, 202415,700.0015,810.0015,630.0015,730.0015,356.3740,103
Jun 24, 202415,620.0015,990.0015,620.0015,800.0015,424.7065,614
Jun 21, 202415,890.0016,160.0015,600.0015,620.0015,248.9861,061
Jun 20, 202415,660.0015,830.0015,650.0015,830.0015,453.9933,992
Jun 19, 202415,650.0015,900.0015,600.0015,720.0015,346.6058,490
Jun 18, 202416,080.0016,260.0015,800.0015,810.0015,434.46123,505
Jun 17, 202416,140.0016,560.0016,140.0016,220.0015,834.7382,956
Jun 14, 202416,630.0016,640.0016,180.0016,240.0015,854.25103,114
Jun 13, 202416,400.0016,850.0016,380.0016,580.0016,186.18166,768
Jun 12, 202416,160.0016,750.0016,150.0016,430.0016,039.74155,808
Jun 11, 202416,160.0016,350.0016,140.0016,140.0015,756.6355,516
Jun 10, 202416,540.0016,540.0016,150.0016,160.0015,776.1576,669
Jun 7, 202416,350.0016,660.0016,340.0016,410.0016,020.21119,915
Jun 5, 202416,410.0016,450.0016,150.0016,300.0015,912.8380,890
Jun 4, 202416,300.0016,710.0016,140.0016,340.0015,951.88188,036
Jun 3, 202416,070.0016,420.0015,860.0016,300.0015,912.83104,418