Hanmi Science historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	40,600.00	43,350.00	40,300.00	43,050.00	42,067.16	228,321
2023-05-03	43,050.00	43,300.00	39,900.00	40,500.00	39,575.38	476,295
2023-05-02	44,000.00	44,400.00	42,650.00	43,450.00	42,458.03	171,635
2023-04-28	42,700.00	44,800.00	42,350.00	43,800.00	42,800.04	146,758
2023-04-27	43,550.00	43,700.00	40,700.00	42,650.00	41,676.29	196,448
2023-04-26	42,550.00	44,200.00	42,300.00	43,500.00	42,506.88	169,075
2023-04-25	43,450.00	44,450.00	42,400.00	42,650.00	41,676.29	140,077
2023-04-24	43,350.00	44,500.00	43,000.00	43,900.00	42,897.75	139,133
2023-04-21	43,400.00	44,150.00	42,600.00	43,500.00	42,506.88	169,478
2023-04-20	44,800.00	45,050.00	43,250.00	43,450.00	42,458.03	205,328
2023-04-19	44,750.00	46,250.00	44,700.00	44,700.00	43,679.49	210,915
2023-04-18	44,800.00	45,850.00	44,500.00	45,300.00	44,265.79	194,282
2023-04-17	46,600.00	46,600.00	44,500.00	45,200.00	44,168.07	274,555
2023-04-14	46,400.00	47,750.00	45,550.00	46,250.00	45,194.10	292,241
2023-04-13	44,800.00	46,300.00	44,550.00	45,800.00	44,754.38	296,166
2023-04-12	44,900.00	45,700.00	44,350.00	44,850.00	43,826.06	250,121
2023-04-11	44,050.00	45,800.00	42,900.00	44,900.00	43,874.92	326,534
2023-04-10	43,100.00	44,150.00	42,300.00	43,600.00	42,604.60	259,420
2023-04-07	43,800.00	43,900.00	42,200.00	43,350.00	42,360.31	185,027
2023-04-06	43,600.00	45,200.00	43,100.00	43,350.00	42,360.31	538,374
2023-04-05	41,850.00	44,600.00	41,400.00	43,200.00	42,213.73	618,285
2023-04-04	39,300.00	42,000.00	38,700.00	41,850.00	40,894.55	502,800
2023-04-03	38,750.00	40,600.00	38,700.00	39,250.00	38,353.91	315,288
2023-03-31	39,450.00	39,450.00	38,200.00	38,950.00	38,060.76	261,144
2023-03-30	37,600.00	39,650.00	37,500.00	39,450.00	38,549.35	373,063
2023-03-29	37,450.00	37,900.00	36,550.00	37,650.00	36,790.44	186,713
2023-03-28	38,150.00	39,300.00	37,050.00	37,450.00	36,595.01	240,114
2023-03-27	38,500.00	38,750.00	37,400.00	38,150.00	37,279.03	192,915
2023-03-24	38,300.00	39,400.00	38,000.00	38,250.00	37,376.74	205,466
2023-03-23	38,800.00	38,950.00	38,000.00	38,500.00	37,621.04	166,091
2023-03-22	39,350.00	39,450.00	38,000.00	39,050.00	38,158.48	246,800
2023-03-21	38,300.00	39,450.00	38,000.00	39,350.00	38,451.63	311,874
2023-03-20	38,500.00	39,850.00	37,750.00	37,850.00	36,985.88	313,881
2023-03-17	37,150.00	38,850.00	36,300.00	38,300.00	37,425.60	652,940
2023-03-16	34,800.00	37,550.00	34,250.00	36,900.00	36,057.56	413,195
2023-03-15	34,250.00	35,700.00	33,850.00	34,950.00	34,152.08	317,943
2023-03-14	34,400.00	34,650.00	33,500.00	33,750.00	32,979.48	279,138
2023-03-13	34,900.00	35,650.00	34,000.00	34,800.00	34,005.51	297,544
2023-03-10	37,800.00	37,900.00	35,050.00	35,600.00	34,787.24	599,919
2023-03-09	34,600.00	38,250.00	34,150.00	38,000.00	37,132.45	1,080,036
2023-03-08	34,050.00	35,200.00	33,800.00	34,400.00	33,614.64	368,822
2023-03-07	31,900.00	34,650.00	31,800.00	34,600.00	33,810.07	512,535
2023-03-06	32,600.00	32,750.00	31,800.00	32,050.00	31,318.29	102,179
2023-03-03	31,750.00	32,450.00	31,450.00	32,200.00	31,464.87	101,578
2023-03-02	32,800.00	32,850.00	31,450.00	31,700.00	30,976.28	141,142
2023-02-28	31,950.00	32,850.00	31,300.00	32,550.00	31,806.88	91,679
2023-02-27	32,350.00	32,400.00	31,000.00	31,700.00	30,976.28	130,982
2023-02-24	33,000.00	33,200.00	32,350.00	32,700.00	31,953.45	104,524
2023-02-23	32,550.00	33,300.00	32,300.00	33,150.00	32,393.18	123,712
2023-02-22	32,300.00	33,050.00	32,000.00	32,550.00	31,806.88	146,346
2023-02-21	32,800.00	32,950.00	31,850.00	32,800.00	32,051.17	171,063
2023-02-20	30,300.00	33,200.00	30,300.00	32,650.00	31,904.59	447,068
2023-02-17	30,700.00	30,700.00	30,150.00	30,200.00	29,510.53	127,453
2023-02-16	30,700.00	31,400.00	30,650.00	31,050.00	30,341.12	96,679
2023-02-15	30,900.00	31,100.00	30,350.00	30,550.00	29,852.54	95,432
2023-02-14	31,000.00	31,250.00	30,800.00	30,900.00	30,194.55	70,131
2023-02-13	31,250.00	31,450.00	30,650.00	30,800.00	30,096.83	99,952
2023-02-10	31,650.00	32,050.00	30,850.00	31,850.00	31,122.86	136,562
2023-02-09	30,800.00	32,200.00	30,700.00	31,400.00	30,683.13	282,690
2023-02-08	30,750.00	30,850.00	30,250.00	30,650.00	29,950.25	58,661

← NewerPage 15 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.