KRX · 053690 · stock
HanmiGlobal Co., Ltd. (053690) stock price history
Every KRX trading session of HanmiGlobal Co., Ltd. from Jun 23, 2009 to Sep 28, 2026: 4,251 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
053690 adjusted close, 2009 to 2026
- ₩43,051
- All time high, 2022
- ₩34,750
- 52 week high, ₩13,740 low
- 4,251
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
053690 key facts
- HanmiGlobal Co., Ltd. (053690) closed at ₩21,700 on Sep 28, 2026 on KRX.
- 053690's all time high close is ₩43,051, set on Nov 7, 2022; its all time low close is ₩4,069 on Mar 23, 2020.
- 053690's 52 week range is ₩13,740 to ₩34,750.
- 053690 returned +2.1% over the year to Sep 28, 2026 and +126.6% over five years.
- Over ten years 053690 returned +208%, +11.9% a year compounded.
- 053690's deepest drawdown was -69.2% from Nov 7, 2022 to Apr 9, 2025.
- DataCedar holds 4,251 daily sessions of 053690 history from Jun 23, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
053690 price chart, 2009 to 2026
053690 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +34.4% |
| 6 months | -18.7% |
| Year to date | +20.8% |
| 1 year | +2.1% |
| 3 years | -12.1% |
| 5 years | +126.6% |
| 10 years | +208.3% |
| Since Jun 23, 2009 | +74.2% |
| Compound annual growth, 17.3 years | +3.3% |
053690 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩43,051 on Nov 7, 2022
- All time low close
- ₩4,069 on Mar 23, 2020
- 52 week high
- ₩34,750 on Apr 15, 2026
- 52 week low
- ₩13,740 on Jul 29, 2026
- Deepest drawdown
- -69.2% from Nov 7, 2022 to Apr 9, 2025, not yet recovered
- Best single session
- +29.9% on Jun 19, 2025
- Worst single session
- -17.4% on Sep 26, 2022
- Volatility, 1 year annualised
- 76.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2022, +126%
- Worst calendar year
- 2011, -40%
053690 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 23, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩17,960 | ₩34,750 | ₩13,740 | ₩21,700 | +20.8% | 66.8M | 181 |
| 2025 | ₩16,237 | ₩23,838 | ₩13,218 | ₩17,960 | +10.5% | 35.3M | 241 |
| 2024 | ₩19,457 | ₩20,458 | ₩13,114 | ₩16,247 | -17.1% | 66.9M | 244 |
| 2023 | ₩25,397 | ₩37,557 | ₩18,549 | ₩19,600 | -22.1% | 109.5M | 245 |
| 2022 | ₩10,958 | ₩44,839 | ₩8,684 | ₩25,163 | +125.9% | 340.9M | 244 |
| 2021 | ₩9,224 | ₩13,064 | ₩8,333 | ₩11,141 | +20.8% | 54.9M | 248 |
| 2020 | ₩8,292 | ₩10,194 | ₩4,043 | ₩9,224 | +12.2% | 43.2M | 248 |
| 2019 | ₩8,029 | ₩12,333 | ₩6,452 | ₩8,224 | +3.0% | 40.9M | 246 |
| 2018 | ₩7,402 | ₩11,954 | ₩6,860 | ₩7,987 | +8.4% | 50.6M | 244 |
| 2017 | ₩7,111 | ₩9,668 | ₩6,831 | ₩7,369 | +4.0% | 15.1M | 241 |
| 2016 | ₩9,184 | ₩10,611 | ₩6,398 | ₩7,087 | -24.4% | 11.6M | 246 |
| 2015 | ₩6,273 | ₩12,772 | ₩5,827 | ₩9,377 | +53.0% | 37.5M | 249 |
| 2014 | ₩4,976 | ₩6,668 | ₩4,770 | ₩6,129 | +22.6% | 2.7M | 245 |
| 2013 | ₩4,780 | ₩5,726 | ₩4,225 | ₩4,998 | +4.1% | 1.7M | 247 |
| 2012 | ₩5,587 | ₩8,011 | ₩4,454 | ₩4,801 | -13.6% | 5.2M | 248 |
| 2011 | ₩9,316 | ₩9,316 | ₩4,472 | ₩5,559 | -39.9% | 3.1M | 248 |
| 2010 | ₩10,702 | ₩10,934 | ₩7,488 | ₩9,249 | -14.1% | 3.6M | 251 |
| 2009 | ₩12,459 | ₩13,272 | ₩9,010 | ₩10,768 | n/a | 18M | 135 |
053690 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩21,700 | -4.6% |
| August 2026 | ₩22,750 | +43.2% |
| July 2026 | ₩15,890 | -11.0% |
| June 2026 | ₩17,860 | -13.9% |
| May 2026 | ₩20,750 | -25.9% |
| April 2026 | ₩28,000 | +4.1% |
| March 2026 | ₩26,900 | +33.2% |
| February 2026 | ₩20,200 | +7.5% |
| January 2026 | ₩18,790 | +4.6% |
| December 2025 | ₩17,960 | +3.2% |
| November 2025 | ₩17,410 | -12.6% |
| October 2025 | ₩19,930 | -1.2% |
About the 053690 data
Daily bars. 4,251 sessions from Jun 23, 2009 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/053690/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
053690 share price history
