Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33,450.00 | 33,600.00 | 33,250.00 | 33,500.00 | 32,907.25 | 57,224 |
| 2024-04-25 | 33,400.00 | 33,800.00 | 33,250.00 | 33,300.00 | 32,710.79 | 71,071 |
| 2024-04-24 | 33,500.00 | 33,800.00 | 33,100.00 | 33,750.00 | 33,152.83 | 114,852 |
| 2024-04-23 | 32,850.00 | 33,500.00 | 32,700.00 | 33,300.00 | 32,710.79 | 105,781 |
| 2024-04-22 | 32,350.00 | 33,050.00 | 32,250.00 | 32,850.00 | 32,268.75 | 126,621 |
| 2024-04-19 | 32,400.00 | 32,500.00 | 31,250.00 | 32,000.00 | 31,433.79 | 188,221 |
| 2024-04-18 | 31,750.00 | 33,050.00 | 31,750.00 | 32,700.00 | 32,121.41 | 212,270 |
| 2024-04-17 | 32,650.00 | 33,000.00 | 31,700.00 | 31,750.00 | 31,188.22 | 229,908 |
| 2024-04-16 | 33,350.00 | 33,950.00 | 32,650.00 | 32,800.00 | 32,219.64 | 216,474 |
| 2024-04-15 | 34,200.00 | 34,800.00 | 33,650.00 | 33,900.00 | 33,300.17 | 182,096 |
| 2024-04-12 | 35,450.00 | 35,500.00 | 34,600.00 | 35,000.00 | 34,380.71 | 170,254 |
| 2024-04-11 | 34,550.00 | 35,800.00 | 33,800.00 | 35,500.00 | 34,871.86 | 347,175 |
| 2024-04-09 | 36,550.00 | 37,000.00 | 34,900.00 | 35,150.00 | 34,528.06 | 326,884 |
| 2024-04-08 | 37,650.00 | 38,200.00 | 36,600.00 | 36,700.00 | 36,050.63 | 235,959 |
| 2024-04-05 | 38,500.00 | 39,100.00 | 37,950.00 | 38,200.00 | 37,524.09 | 345,557 |
| 2024-04-04 | 39,400.00 | 39,450.00 | 37,550.00 | 37,700.00 | 37,032.94 | 261,631 |
| 2024-04-03 | 38,700.00 | 40,350.00 | 38,250.00 | 38,800.00 | 38,113.47 | 860,279 |
| 2024-04-02 | 37,000.00 | 38,350.00 | 36,950.00 | 38,100.00 | 37,425.86 | 453,046 |
| 2024-04-01 | 38,450.00 | 38,800.00 | 36,650.00 | 37,250.00 | 36,590.90 | 673,638 |
| 2024-03-29 | 41,950.00 | 42,550.00 | 38,300.00 | 38,300.00 | 37,622.32 | 1,675,347 |
| 2024-03-28 | 41,350.00 | 47,000.00 | 38,000.00 | 44,350.00 | 43,565.27 | 2,969,887 |
| 2024-03-27 | 41,200.00 | 43,650.00 | 40,150.00 | 40,650.00 | 39,930.74 | 906,597 |
| 2024-03-26 | 43,700.00 | 44,150.00 | 39,350.00 | 40,650.00 | 39,930.74 | 956,252 |
| 2024-03-25 | 45,000.00 | 45,000.00 | 43,000.00 | 43,850.00 | 43,074.12 | 759,868 |
| 2024-03-22 | 41,800.00 | 43,000.00 | 41,200.00 | 42,100.00 | 41,355.08 | 298,762 |
| 2024-03-21 | 39,950.00 | 41,400.00 | 39,850.00 | 41,400.00 | 40,667.47 | 260,748 |
| 2024-03-20 | 39,800.00 | 40,450.00 | 38,850.00 | 39,700.00 | 38,997.55 | 165,517 |
| 2024-03-19 | 39,750.00 | 40,300.00 | 39,300.00 | 39,450.00 | 38,751.97 | 123,649 |
| 2024-03-18 | 39,800.00 | 40,550.00 | 39,600.00 | 39,700.00 | 38,997.55 | 95,958 |
| 2024-03-15 | 40,500.00 | 40,500.00 | 39,400.00 | 39,800.00 | 39,095.78 | 213,281 |
| 2024-03-14 | 40,450.00 | 40,950.00 | 39,900.00 | 40,550.00 | 39,832.51 | 224,924 |
| 2024-03-13 | 39,700.00 | 40,850.00 | 39,300.00 | 40,550.00 | 39,832.51 | 246,806 |
| 2024-03-12 | 40,600.00 | 40,600.00 | 39,100.00 | 39,500.00 | 38,801.09 | 176,480 |
| 2024-03-11 | 39,300.00 | 40,100.00 | 39,300.00 | 39,950.00 | 39,243.12 | 309,109 |
| 2024-03-08 | 38,050.00 | 39,050.00 | 37,750.00 | 38,900.00 | 38,211.70 | 219,297 |
| 2024-03-07 | 39,850.00 | 40,350.00 | 37,550.00 | 37,600.00 | 36,934.71 | 371,745 |
| 2024-03-06 | 39,500.00 | 39,900.00 | 38,650.00 | 39,900.00 | 39,194.01 | 159,989 |
| 2024-03-05 | 39,500.00 | 40,150.00 | 39,400.00 | 39,500.00 | 38,801.09 | 213,588 |
| 2024-03-04 | 41,400.00 | 41,800.00 | 39,350.00 | 39,650.00 | 38,948.43 | 407,002 |
| 2024-02-29 | 42,500.00 | 42,550.00 | 41,100.00 | 41,200.00 | 40,471.01 | 277,482 |
| 2024-02-28 | 44,050.00 | 44,050.00 | 42,400.00 | 42,550.00 | 41,797.12 | 337,168 |
| 2024-02-27 | 42,100.00 | 44,000.00 | 41,850.00 | 44,000.00 | 43,221.46 | 711,628 |
| 2024-02-26 | 41,550.00 | 43,100.00 | 41,550.00 | 41,700.00 | 40,962.16 | 179,572 |
| 2024-02-23 | 41,300.00 | 42,600.00 | 41,300.00 | 41,800.00 | 41,060.39 | 283,623 |
| 2024-02-22 | 42,750.00 | 43,000.00 | 41,000.00 | 41,300.00 | 40,569.24 | 319,168 |
| 2024-02-21 | 42,550.00 | 44,150.00 | 42,500.00 | 42,750.00 | 41,993.58 | 272,377 |
| 2024-02-20 | 43,750.00 | 45,300.00 | 42,400.00 | 42,550.00 | 41,797.12 | 423,792 |
| 2024-02-19 | 43,600.00 | 44,450.00 | 42,750.00 | 43,700.00 | 42,926.77 | 247,002 |
| 2024-02-16 | 42,400.00 | 44,800.00 | 42,350.00 | 43,800.00 | 43,025.00 | 475,111 |
| 2024-02-15 | 44,100.00 | 44,100.00 | 42,050.00 | 42,200.00 | 41,453.31 | 385,463 |
| 2024-02-14 | 44,750.00 | 44,850.00 | 43,050.00 | 43,700.00 | 42,926.77 | 522,586 |
| 2024-02-13 | 42,550.00 | 45,500.00 | 42,000.00 | 44,450.00 | 43,663.50 | 994,829 |
| 2024-02-08 | 41,650.00 | 41,850.00 | 41,200.00 | 41,550.00 | 40,814.81 | 309,084 |
| 2024-02-07 | 41,650.00 | 42,200.00 | 40,950.00 | 41,650.00 | 40,913.05 | 323,861 |
| 2024-02-06 | 39,350.00 | 41,800.00 | 39,100.00 | 41,800.00 | 41,060.39 | 317,467 |
| 2024-02-05 | 41,300.00 | 41,600.00 | 39,650.00 | 39,650.00 | 38,948.43 | 317,827 |
| 2024-02-02 | 40,600.00 | 41,100.00 | 40,050.00 | 40,900.00 | 40,176.32 | 328,789 |
| 2024-02-01 | 39,550.00 | 40,850.00 | 39,150.00 | 40,650.00 | 39,930.74 | 452,700 |
| 2024-01-31 | 40,900.00 | 41,550.00 | 38,700.00 | 39,200.00 | 38,506.40 | 594,544 |
| 2024-01-30 | 41,650.00 | 42,150.00 | 40,450.00 | 41,000.00 | 40,274.55 | 432,618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 204.0000 KRW |
| 2021-12-29 | 204.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.