Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 30,750.00 | 30,850.00 | 30,250.00 | 30,650.00 | 29,950.25 | 58,661 |
| 2023-02-07 | 30,900.00 | 31,050.00 | 30,300.00 | 30,400.00 | 29,705.96 | 97,639 |
| 2023-02-06 | 31,000.00 | 31,350.00 | 30,500.00 | 30,850.00 | 30,145.69 | 72,314 |
| 2023-02-03 | 31,700.00 | 31,850.00 | 31,050.00 | 31,050.00 | 30,341.12 | 102,607 |
| 2023-02-02 | 30,850.00 | 32,000.00 | 30,650.00 | 31,700.00 | 30,976.28 | 242,775 |
| 2023-02-01 | 30,100.00 | 30,700.00 | 29,900.00 | 30,400.00 | 29,705.96 | 105,872 |
| 2023-01-31 | 30,150.00 | 30,300.00 | 29,900.00 | 30,100.00 | 29,412.81 | 71,738 |
| 2023-01-30 | 30,500.00 | 30,750.00 | 30,150.00 | 30,150.00 | 29,461.67 | 69,160 |
| 2023-01-27 | 30,350.00 | 30,700.00 | 30,200.00 | 30,500.00 | 29,803.68 | 88,296 |
| 2023-01-26 | 30,450.00 | 30,550.00 | 30,100.00 | 30,550.00 | 29,852.54 | 64,764 |
| 2023-01-25 | 30,550.00 | 30,850.00 | 30,100.00 | 30,200.00 | 29,510.53 | 88,975 |
| 2023-01-20 | 29,800.00 | 30,700.00 | 29,800.00 | 30,500.00 | 29,803.68 | 55,755 |
| 2023-01-19 | 29,850.00 | 30,350.00 | 29,650.00 | 30,150.00 | 29,461.67 | 60,177 |
| 2023-01-18 | 30,350.00 | 30,550.00 | 29,900.00 | 30,100.00 | 29,412.81 | 72,159 |
| 2023-01-17 | 31,250.00 | 31,300.00 | 30,200.00 | 30,350.00 | 29,657.10 | 130,147 |
| 2023-01-16 | 31,300.00 | 31,550.00 | 30,900.00 | 31,250.00 | 30,536.56 | 73,713 |
| 2023-01-13 | 31,500.00 | 31,650.00 | 31,100.00 | 31,200.00 | 30,487.70 | 47,865 |
| 2023-01-12 | 31,400.00 | 31,700.00 | 31,050.00 | 31,050.00 | 30,341.12 | 78,086 |
| 2023-01-11 | 31,150.00 | 31,600.00 | 30,950.00 | 31,350.00 | 30,634.27 | 65,256 |
| 2023-01-10 | 31,150.00 | 31,300.00 | 30,650.00 | 30,900.00 | 30,194.55 | 64,896 |
| 2023-01-09 | 30,900.00 | 31,300.00 | 30,700.00 | 31,100.00 | 30,389.98 | 83,380 |
| 2023-01-06 | 30,350.00 | 31,200.00 | 30,350.00 | 30,650.00 | 29,950.25 | 82,685 |
| 2023-01-05 | 30,800.00 | 31,400.00 | 30,400.00 | 30,650.00 | 29,950.25 | 72,190 |
| 2023-01-04 | 30,700.00 | 30,950.00 | 30,250.00 | 30,700.00 | 29,999.11 | 112,143 |
| 2023-01-03 | 31,850.00 | 32,050.00 | 30,300.00 | 31,050.00 | 30,341.12 | 97,418 |
| 2023-01-02 | 32,600.00 | 32,750.00 | 31,450.00 | 31,650.00 | 30,927.42 | 77,178 |
| 2022-12-29 | 33,450.00 | 33,800.00 | 32,050.00 | 32,450.00 | 31,709.16 | 83,355 |
| 2022-12-28 | 34,500.00 | 34,500.00 | 33,550.00 | 33,650.00 | 32,881.76 | 84,864 |
| 2022-12-27 | 34,599.99 | 35,699.99 | 34,599.99 | 35,549.99 | 33,861.80 | 118,329 |
| 2022-12-26 | 34,499.99 | 35,699.99 | 34,399.99 | 35,499.99 | 33,814.17 | 85,152 |
| 2022-12-23 | 35,599.99 | 35,899.99 | 34,499.99 | 34,499.99 | 32,861.66 | 74,986 |
| 2022-12-22 | 35,849.99 | 36,249.99 | 34,949.99 | 35,749.99 | 34,052.30 | 76,323 |
| 2022-12-21 | 34,499.99 | 36,249.99 | 33,999.99 | 35,749.99 | 34,052.30 | 159,215 |
| 2022-12-20 | 35,299.99 | 35,299.99 | 33,849.99 | 34,349.99 | 32,718.79 | 92,549 |
| 2022-12-19 | 35,399.99 | 35,499.99 | 34,699.99 | 34,999.99 | 33,337.92 | 45,361 |
| 2022-12-16 | 34,649.99 | 35,899.99 | 34,599.99 | 35,599.99 | 33,909.43 | 95,262 |
| 2022-12-15 | 35,499.99 | 36,299.99 | 35,099.99 | 35,599.99 | 33,909.43 | 100,955 |
| 2022-12-14 | 36,399.99 | 36,399.99 | 35,099.99 | 35,499.99 | 33,814.17 | 111,083 |
| 2022-12-13 | 34,649.99 | 36,599.99 | 34,449.99 | 36,149.99 | 34,433.31 | 248,279 |
| 2022-12-12 | 33,849.99 | 35,899.99 | 33,649.99 | 34,649.99 | 33,004.54 | 265,372 |
| 2022-12-09 | 31,949.99 | 33,899.99 | 31,749.99 | 33,899.99 | 32,290.16 | 210,387 |
| 2022-12-08 | 31,099.99 | 31,899.99 | 30,699.99 | 31,599.99 | 30,099.38 | 89,171 |
| 2022-12-07 | 31,649.99 | 31,699.99 | 30,599.99 | 31,199.99 | 29,718.37 | 50,083 |
| 2022-12-06 | 31,499.99 | 31,799.99 | 31,149.99 | 31,299.99 | 29,813.62 | 45,520 |
| 2022-12-05 | 31,499.99 | 31,749.99 | 31,049.99 | 31,499.99 | 30,004.13 | 43,304 |
| 2022-12-02 | 31,749.99 | 31,749.99 | 31,149.99 | 31,299.99 | 29,813.62 | 41,874 |
| 2022-12-01 | 31,649.99 | 32,199.99 | 31,499.99 | 31,699.99 | 30,194.63 | 60,264 |
| 2022-11-30 | 31,249.99 | 31,649.99 | 30,949.99 | 31,399.99 | 29,908.88 | 58,658 |
| 2022-11-29 | 30,549.99 | 31,449.99 | 30,549.99 | 31,249.99 | 29,766.00 | 37,691 |
| 2022-11-28 | 31,199.99 | 31,199.99 | 30,349.99 | 30,899.99 | 29,432.62 | 61,742 |
| 2022-11-25 | 32,349.99 | 32,349.99 | 30,849.99 | 31,049.99 | 29,575.50 | 122,717 |
| 2022-11-24 | 32,399.99 | 32,599.99 | 31,949.99 | 32,349.99 | 30,813.76 | 48,587 |
| 2022-11-23 | 32,399.99 | 32,599.99 | 31,749.99 | 32,249.99 | 30,718.51 | 76,101 |
| 2022-11-22 | 32,399.99 | 32,949.99 | 32,149.99 | 32,199.99 | 30,670.89 | 98,473 |
| 2022-11-21 | 34,749.99 | 34,799.99 | 32,949.99 | 33,149.99 | 31,575.77 | 72,077 |
| 2022-11-18 | 34,549.99 | 34,849.99 | 34,299.99 | 34,399.99 | 32,766.41 | 59,939 |
| 2022-11-17 | 35,749.99 | 35,799.99 | 34,499.99 | 34,499.99 | 32,861.66 | 95,234 |
| 2022-11-16 | 34,999.99 | 36,149.99 | 34,199.99 | 35,349.99 | 33,671.30 | 202,858 |
| 2022-11-15 | 34,299.99 | 34,849.99 | 34,149.99 | 34,699.99 | 33,052.17 | 104,256 |
| 2022-11-14 | 34,299.99 | 35,649.99 | 33,799.99 | 33,949.99 | 32,337.78 | 224,657 |
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.