Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 43,150.00 | 44,250.00 | 41,500.00 | 41,650.00 | 40,913.05 | 908,267 |
| 2024-01-26 | 42,800.00 | 46,600.00 | 42,600.00 | 43,650.00 | 42,877.66 | 1,540,579 |
| 2024-01-25 | 40,500.00 | 45,800.00 | 40,500.00 | 43,900.00 | 43,123.23 | 4,090,223 |
| 2024-01-24 | 41,300.00 | 41,850.00 | 39,900.00 | 39,900.00 | 39,194.01 | 615,536 |
| 2024-01-23 | 39,950.00 | 42,500.00 | 39,950.00 | 41,600.00 | 40,863.93 | 1,654,232 |
| 2024-01-22 | 41,000.00 | 41,950.00 | 39,600.00 | 40,250.00 | 39,537.82 | 1,383,020 |
| 2024-01-19 | 43,700.00 | 44,550.00 | 40,450.00 | 41,000.00 | 40,274.55 | 2,388,667 |
| 2024-01-18 | 51,000.00 | 51,700.00 | 44,200.00 | 44,400.00 | 43,614.39 | 3,969,191 |
| 2024-01-17 | 53,500.00 | 53,900.00 | 47,500.00 | 49,850.00 | 48,967.95 | 6,932,330 |
| 2024-01-16 | 42,300.00 | 56,200.00 | 42,200.00 | 56,200.00 | 55,205.60 | 12,532,400 |
| 2024-01-15 | 46,350.00 | 47,650.00 | 40,450.00 | 43,300.00 | 42,533.85 | 5,436,616 |
| 2024-01-12 | 37,300.00 | 38,900.00 | 37,200.00 | 38,400.00 | 37,720.55 | 191,932 |
| 2024-01-11 | 38,100.00 | 38,100.00 | 37,000.00 | 37,300.00 | 36,640.01 | 95,885 |
| 2024-01-10 | 38,700.00 | 38,750.00 | 37,550.00 | 37,650.00 | 36,983.82 | 78,857 |
| 2024-01-09 | 38,600.00 | 39,000.00 | 38,150.00 | 38,700.00 | 38,015.24 | 124,112 |
| 2024-01-08 | 37,850.00 | 38,450.00 | 37,600.00 | 37,950.00 | 37,278.51 | 95,529 |
| 2024-01-05 | 37,900.00 | 38,750.00 | 36,750.00 | 37,400.00 | 36,738.24 | 154,473 |
| 2024-01-04 | 39,950.00 | 40,300.00 | 37,650.00 | 37,900.00 | 37,229.40 | 183,058 |
| 2024-01-03 | 39,150.00 | 41,400.00 | 38,750.00 | 39,950.00 | 39,243.12 | 335,088 |
| 2024-01-02 | 39,200.00 | 39,650.00 | 38,650.00 | 39,200.00 | 38,506.40 | 138,385 |
| 2023-12-28 | 39,100.00 | 39,550.00 | 38,700.00 | 39,200.00 | 38,506.40 | 119,801 |
| 2023-12-27 | 38,400.00 | 39,450.00 | 38,300.00 | 39,050.00 | 38,359.05 | 144,855 |
| 2023-12-26 | 38,800.00 | 39,650.00 | 38,250.00 | 38,250.00 | 37,376.74 | 228,157 |
| 2023-12-22 | 37,200.00 | 38,300.00 | 37,000.00 | 38,300.00 | 37,425.60 | 175,435 |
| 2023-12-21 | 36,500.00 | 37,100.00 | 36,400.00 | 37,000.00 | 36,155.28 | 48,355 |
| 2023-12-20 | 36,850.00 | 37,200.00 | 36,600.00 | 37,000.00 | 36,155.28 | 75,992 |
| 2023-12-19 | 36,350.00 | 37,250.00 | 36,250.00 | 36,450.00 | 35,617.84 | 76,859 |
| 2023-12-18 | 36,150.00 | 36,800.00 | 35,900.00 | 36,450.00 | 35,617.84 | 75,821 |
| 2023-12-15 | 37,400.00 | 37,400.00 | 36,000.00 | 36,100.00 | 35,275.83 | 129,189 |
| 2023-12-14 | 37,000.00 | 37,500.00 | 36,750.00 | 37,100.00 | 36,253.00 | 189,268 |
| 2023-12-13 | 36,750.00 | 37,000.00 | 36,050.00 | 36,100.00 | 35,275.83 | 75,079 |
| 2023-12-12 | 36,600.00 | 37,450.00 | 36,300.00 | 36,750.00 | 35,910.99 | 112,303 |
| 2023-12-11 | 37,200.00 | 37,300.00 | 36,150.00 | 36,450.00 | 35,617.84 | 113,017 |
| 2023-12-08 | 37,550.00 | 37,750.00 | 36,800.00 | 37,000.00 | 36,155.28 | 121,652 |
| 2023-12-07 | 34,600.00 | 38,150.00 | 34,400.00 | 37,500.00 | 36,643.87 | 497,231 |
| 2023-12-06 | 35,750.00 | 36,200.00 | 34,750.00 | 35,000.00 | 34,200.94 | 52,995 |
| 2023-12-05 | 34,100.00 | 35,750.00 | 34,100.00 | 35,400.00 | 34,591.81 | 103,525 |
| 2023-12-04 | 35,700.00 | 35,700.00 | 34,100.00 | 34,400.00 | 33,614.64 | 113,076 |
| 2023-12-01 | 35,950.00 | 36,400.00 | 35,300.00 | 35,400.00 | 34,591.81 | 56,476 |
| 2023-11-30 | 35,800.00 | 35,950.00 | 35,250.00 | 35,800.00 | 34,982.68 | 70,269 |
| 2023-11-29 | 35,900.00 | 36,600.00 | 35,600.00 | 35,700.00 | 34,884.96 | 47,160 |
| 2023-11-28 | 35,750.00 | 36,900.00 | 35,450.00 | 36,200.00 | 35,373.55 | 109,439 |
| 2023-11-27 | 35,700.00 | 36,000.00 | 35,200.00 | 35,650.00 | 34,836.10 | 47,318 |
| 2023-11-24 | 36,400.00 | 36,650.00 | 35,500.00 | 35,700.00 | 34,884.96 | 72,588 |
| 2023-11-23 | 35,900.00 | 36,250.00 | 35,500.00 | 36,200.00 | 35,373.55 | 96,389 |
| 2023-11-22 | 36,000.00 | 36,500.00 | 35,550.00 | 36,000.00 | 35,178.11 | 59,588 |
| 2023-11-21 | 36,050.00 | 36,700.00 | 35,500.00 | 36,700.00 | 35,862.13 | 94,214 |
| 2023-11-20 | 36,250.00 | 36,400.00 | 35,600.00 | 35,800.00 | 34,982.68 | 61,770 |
| 2023-11-17 | 35,200.00 | 37,300.00 | 34,900.00 | 35,900.00 | 35,080.39 | 187,258 |
| 2023-11-16 | 36,000.00 | 36,200.00 | 35,050.00 | 35,200.00 | 34,396.38 | 68,440 |
| 2023-11-15 | 35,650.00 | 36,250.00 | 35,500.00 | 36,050.00 | 35,226.97 | 129,027 |
| 2023-11-14 | 34,900.00 | 35,500.00 | 34,600.00 | 35,100.00 | 34,298.66 | 78,364 |
| 2023-11-13 | 34,450.00 | 34,950.00 | 33,950.00 | 34,450.00 | 33,663.50 | 57,471 |
| 2023-11-10 | 34,200.00 | 34,700.00 | 33,700.00 | 34,150.00 | 33,370.35 | 67,128 |
| 2023-11-09 | 35,100.00 | 35,700.00 | 34,500.00 | 34,750.00 | 33,956.65 | 64,477 |
| 2023-11-08 | 35,000.00 | 36,000.00 | 34,750.00 | 35,200.00 | 34,396.38 | 156,575 |
| 2023-11-07 | 34,550.00 | 35,000.00 | 34,150.00 | 34,700.00 | 33,907.79 | 116,498 |
| 2023-11-06 | 33,300.00 | 34,550.00 | 33,300.00 | 34,550.00 | 33,761.22 | 165,742 |
| 2023-11-03 | 33,050.00 | 33,050.00 | 32,650.00 | 32,850.00 | 32,100.03 | 51,278 |
| 2023-11-02 | 32,950.00 | 32,950.00 | 32,200.00 | 32,700.00 | 31,953.45 | 120,013 |
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.