Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 38,000.00 | 38,400.00 | 37,450.00 | 37,650.00 | 37,355.86 | 72,652 |
| 2025-10-22 | 37,750.00 | 38,300.00 | 37,250.00 | 38,300.00 | 38,000.78 | 66,500 |
| 2025-10-21 | 38,000.00 | 38,450.00 | 37,550.00 | 37,750.00 | 37,455.08 | 73,424 |
| 2025-10-20 | 37,400.00 | 38,250.00 | 37,000.00 | 38,100.00 | 37,802.34 | 68,411 |
| 2025-10-17 | 37,450.00 | 37,800.00 | 37,000.00 | 37,450.00 | 37,157.42 | 81,259 |
| 2025-10-16 | 37,000.00 | 37,800.00 | 37,000.00 | 37,600.00 | 37,306.25 | 111,807 |
| 2025-10-15 | 36,450.00 | 37,000.00 | 36,350.00 | 36,750.00 | 36,462.89 | 81,620 |
| 2025-10-14 | 36,300.00 | 36,900.00 | 36,200.00 | 36,300.00 | 36,016.41 | 137,900 |
| 2025-10-13 | 36,550.00 | 37,000.00 | 36,200.00 | 36,550.00 | 36,264.45 | 173,177 |
| 2025-10-10 | 37,750.00 | 38,150.00 | 37,000.00 | 37,350.00 | 37,058.20 | 131,722 |
| 2025-10-02 | 38,450.00 | 38,800.00 | 38,000.00 | 38,100.00 | 37,802.34 | 116,077 |
| 2025-10-01 | 38,800.00 | 39,100.00 | 38,150.00 | 38,400.00 | 38,100.00 | 70,786 |
| 2025-09-30 | 39,400.00 | 40,200.00 | 38,450.00 | 38,900.00 | 38,596.09 | 120,077 |
| 2025-09-29 | 38,700.00 | 39,100.00 | 38,550.00 | 38,750.00 | 38,447.27 | 97,080 |
| 2025-09-26 | 38,950.00 | 39,300.00 | 38,350.00 | 38,700.00 | 38,397.66 | 147,099 |
| 2025-09-25 | 40,750.00 | 40,750.00 | 38,800.00 | 39,050.00 | 38,744.92 | 192,326 |
| 2025-09-24 | 42,350.00 | 42,500.00 | 40,150.00 | 40,750.00 | 40,431.64 | 170,373 |
| 2025-09-23 | 42,200.00 | 43,450.00 | 41,250.00 | 41,750.00 | 41,423.83 | 205,438 |
| 2025-09-22 | 42,000.00 | 42,100.00 | 40,500.00 | 41,300.00 | 40,977.34 | 253,425 |
| 2025-09-19 | 40,050.00 | 43,000.00 | 40,050.00 | 41,600.00 | 41,275.00 | 467,135 |
| 2025-09-18 | 39,250.00 | 40,700.00 | 39,200.00 | 40,300.00 | 39,985.16 | 190,031 |
| 2025-09-17 | 40,350.00 | 40,350.00 | 39,050.00 | 39,200.00 | 38,893.75 | 102,653 |
| 2025-09-16 | 39,350.00 | 40,900.00 | 38,800.00 | 40,000.00 | 39,687.50 | 197,224 |
| 2025-09-15 | 39,300.00 | 39,450.00 | 38,800.00 | 39,350.00 | 39,042.58 | 76,744 |
| 2025-09-12 | 38,900.00 | 39,450.00 | 38,600.00 | 39,250.00 | 38,943.36 | 125,365 |
| 2025-09-11 | 39,100.00 | 39,250.00 | 38,400.00 | 38,700.00 | 38,397.66 | 131,386 |
| 2025-09-10 | 38,550.00 | 39,000.00 | 38,500.00 | 38,850.00 | 38,546.48 | 103,992 |
| 2025-09-09 | 39,500.00 | 39,500.00 | 37,750.00 | 38,700.00 | 38,397.66 | 317,689 |
| 2025-09-08 | 39,400.00 | 39,600.00 | 38,800.00 | 39,250.00 | 38,943.36 | 88,603 |
| 2025-09-05 | 39,750.00 | 40,250.00 | 38,700.00 | 39,300.00 | 38,992.97 | 210,892 |
| 2025-09-04 | 39,500.00 | 40,650.00 | 39,500.00 | 40,000.00 | 39,687.50 | 86,272 |
| 2025-09-03 | 40,900.00 | 41,700.00 | 39,350.00 | 39,850.00 | 39,538.67 | 167,431 |
| 2025-09-02 | 40,900.00 | 41,250.00 | 40,300.00 | 41,200.00 | 40,878.13 | 90,815 |
| 2025-09-01 | 41,250.00 | 41,600.00 | 40,500.00 | 41,000.00 | 40,679.69 | 98,940 |
| 2025-08-29 | 42,550.00 | 42,750.00 | 40,650.00 | 41,050.00 | 40,729.30 | 151,818 |
| 2025-08-28 | 41,600.00 | 42,850.00 | 41,200.00 | 42,550.00 | 42,217.58 | 154,018 |
| 2025-08-27 | 41,000.00 | 42,450.00 | 41,000.00 | 41,550.00 | 41,225.39 | 122,198 |
| 2025-08-26 | 40,800.00 | 41,750.00 | 40,500.00 | 41,000.00 | 40,679.69 | 140,265 |
| 2025-08-25 | 41,200.00 | 41,600.00 | 40,300.00 | 41,050.00 | 40,729.30 | 131,597 |
| 2025-08-22 | 40,800.00 | 41,400.00 | 40,200.00 | 40,950.00 | 40,630.08 | 199,795 |
| 2025-08-21 | 41,250.00 | 41,750.00 | 40,600.00 | 40,800.00 | 40,481.25 | 117,069 |
| 2025-08-20 | 42,800.00 | 42,900.00 | 39,950.00 | 41,100.00 | 40,778.91 | 257,226 |
| 2025-08-19 | 43,100.00 | 43,400.00 | 42,200.00 | 42,700.00 | 42,366.41 | 121,527 |
| 2025-08-18 | 41,850.00 | 43,450.00 | 41,850.00 | 42,850.00 | 42,515.23 | 183,989 |
| 2025-08-14 | 41,900.00 | 43,500.00 | 41,850.00 | 41,850.00 | 41,523.05 | 200,482 |
| 2025-08-13 | 41,850.00 | 42,250.00 | 41,000.00 | 42,150.00 | 41,820.70 | 140,966 |
| 2025-08-12 | 42,000.00 | 43,100.00 | 41,550.00 | 41,800.00 | 41,473.44 | 173,475 |
| 2025-08-11 | 43,100.00 | 43,400.00 | 41,850.00 | 42,300.00 | 41,969.53 | 197,279 |
| 2025-08-08 | 43,800.00 | 44,500.00 | 42,450.00 | 43,350.00 | 43,011.33 | 203,125 |
| 2025-08-07 | 44,000.00 | 44,350.00 | 43,250.00 | 43,750.00 | 43,408.20 | 307,961 |
| 2025-08-06 | 43,500.00 | 44,100.00 | 42,900.00 | 43,700.00 | 43,358.59 | 255,727 |
| 2025-08-05 | 44,700.00 | 44,950.00 | 42,900.00 | 43,500.00 | 43,160.16 | 358,284 |
| 2025-08-04 | 45,300.00 | 46,000.00 | 43,950.00 | 44,300.00 | 43,953.91 | 221,803 |
| 2025-08-01 | 49,200.00 | 49,500.00 | 44,700.00 | 45,300.00 | 44,946.09 | 708,860 |
| 2025-07-31 | 51,200.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,303.91 | 251,500 |
| 2025-07-30 | 49,600.00 | 52,800.00 | 49,300.00 | 51,900.00 | 51,494.53 | 482,897 |
| 2025-07-29 | 45,950.00 | 51,700.00 | 44,150.00 | 50,000.00 | 49,609.38 | 768,017 |
| 2025-07-28 | 50,400.00 | 50,400.00 | 44,700.00 | 45,950.00 | 45,591.02 | 412,074 |
| 2025-07-25 | 50,100.00 | 50,500.00 | 49,200.00 | 49,700.00 | 49,311.72 | 129,949 |
| 2025-07-24 | 49,100.00 | 50,700.00 | 48,500.00 | 50,000.00 | 49,609.38 | 396,968 |
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.