Hanmi Science historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31,800.00	32,550.00	31,600.00	32,300.00	31,562.58	107,724
2023-10-31	31,800.00	32,350.00	31,450.00	31,650.00	30,927.42	118,362
2023-10-30	30,650.00	31,650.00	30,650.00	31,400.00	30,683.13	89,149
2023-10-27	31,700.00	31,700.00	30,750.00	31,000.00	30,292.26	115,234
2023-10-26	30,900.00	31,750.00	30,800.00	31,400.00	30,683.13	98,418
2023-10-25	31,600.00	32,000.00	31,200.00	31,600.00	30,878.56	116,663
2023-10-24	31,150.00	31,600.00	29,850.00	31,200.00	30,487.70	155,874
2023-10-23	30,000.00	30,950.00	30,000.00	30,600.00	29,901.39	116,188
2023-10-20	30,400.00	30,800.00	30,000.00	30,400.00	29,705.96	129,206
2023-10-19	31,500.00	31,550.00	30,400.00	30,500.00	29,803.68	219,833
2023-10-18	33,200.00	33,400.00	31,650.00	31,700.00	30,976.28	162,969
2023-10-17	33,500.00	33,850.00	33,000.00	33,250.00	32,490.89	72,637
2023-10-16	33,850.00	34,200.00	32,950.00	33,350.00	32,588.61	106,959
2023-10-13	34,150.00	34,650.00	33,800.00	34,300.00	33,516.92	76,280
2023-10-12	35,250.00	35,350.00	34,150.00	34,550.00	33,761.22	125,932
2023-10-11	34,900.00	35,450.00	34,050.00	34,450.00	33,663.50	111,568
2023-10-10	34,750.00	35,700.00	34,300.00	34,750.00	33,956.65	312,668
2023-10-06	32,300.00	34,650.00	32,300.00	34,600.00	33,810.07	234,887
2023-10-05	32,300.00	32,950.00	32,150.00	32,400.00	31,660.30	97,399
2023-10-04	32,500.00	32,800.00	31,750.00	32,000.00	31,269.43	112,191
2023-09-27	31,550.00	33,150.00	31,500.00	32,950.00	32,197.74	146,800
2023-09-26	31,900.00	32,200.00	31,350.00	31,900.00	31,171.72	105,573
2023-09-25	31,650.00	32,400.00	31,650.00	32,200.00	31,464.87	77,087
2023-09-22	31,800.00	32,100.00	31,450.00	31,950.00	31,220.57	128,175
2023-09-21	33,100.00	33,100.00	32,100.00	32,150.00	31,416.01	119,927
2023-09-20	34,250.00	34,300.00	33,000.00	33,400.00	32,637.47	128,316
2023-09-19	34,750.00	35,000.00	34,200.00	34,400.00	33,614.64	100,618
2023-09-18	34,100.00	35,500.00	34,050.00	34,650.00	33,858.93	160,331
2023-09-15	35,000.00	35,000.00	33,750.00	34,450.00	33,663.50	234,983
2023-09-14	33,750.00	35,000.00	33,450.00	34,750.00	33,956.65	360,411
2023-09-13	33,300.00	33,800.00	32,650.00	33,300.00	32,539.75	165,457
2023-09-12	33,950.00	34,350.00	33,150.00	33,350.00	32,588.61	272,580
2023-09-11	33,300.00	33,750.00	32,300.00	33,600.00	32,832.90	178,032
2023-09-08	32,650.00	33,650.00	32,550.00	33,250.00	32,490.89	244,893
2023-09-07	32,350.00	32,950.00	32,050.00	32,300.00	31,562.58	95,573
2023-09-06	32,350.00	33,050.00	32,100.00	32,650.00	31,904.59	126,712
2023-09-05	32,100.00	32,850.00	31,950.00	32,300.00	31,562.58	126,338
2023-09-04	32,350.00	32,500.00	31,800.00	32,350.00	31,611.44	169,128
2023-09-01	35,750.00	35,850.00	32,550.00	32,600.00	31,855.73	667,675
2023-08-31	35,050.00	36,200.00	35,000.00	36,000.00	35,178.11	787,158
2023-08-30	35,250.00	35,800.00	34,400.00	35,050.00	34,249.80	148,009
2023-08-29	34,450.00	35,050.00	34,150.00	34,800.00	34,005.51	118,640
2023-08-28	35,000.00	35,200.00	33,250.00	34,250.00	33,468.06	173,887
2023-08-25	34,250.00	35,050.00	34,050.00	34,750.00	33,956.65	122,018
2023-08-24	34,050.00	35,150.00	34,000.00	34,950.00	34,152.08	128,060
2023-08-23	34,250.00	35,450.00	33,800.00	33,950.00	33,174.91	170,943
2023-08-22	35,750.00	35,750.00	33,800.00	34,250.00	33,468.06	239,820
2023-08-21	34,900.00	36,050.00	34,800.00	35,300.00	34,494.09	228,847
2023-08-18	35,050.00	36,050.00	34,300.00	34,550.00	33,761.22	288,916
2023-08-17	35,900.00	36,200.00	34,950.00	35,150.00	34,347.52	254,938
2023-08-16	37,850.00	38,100.00	35,900.00	36,050.00	35,226.97	376,151
2023-08-14	39,500.00	40,150.00	37,400.00	37,600.00	36,741.58	450,609
2023-08-11	40,150.00	40,600.00	38,700.00	39,100.00	38,207.34	598,216
2023-08-10	40,300.00	41,200.00	39,300.00	40,500.00	39,575.38	896,847
2023-08-09	33,650.00	42,200.00	33,650.00	41,150.00	40,210.54	2,813,693
2023-08-08	34,000.00	34,150.00	33,200.00	33,300.00	32,539.75	96,050
2023-08-07	34,100.00	35,100.00	33,550.00	33,700.00	32,930.62	134,776
2023-08-04	34,800.00	35,100.00	33,650.00	34,250.00	33,468.06	159,109
2023-08-03	33,300.00	35,800.00	32,850.00	35,100.00	34,298.66	456,809
2023-08-02	34,450.00	34,450.00	32,800.00	33,100.00	32,344.32	159,353

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.