Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 47,500.00 | 49,300.00 | 47,150.00 | 48,550.00 | 48,170.70 | 240,807 |
| 2025-07-22 | 48,500.00 | 49,100.00 | 46,150.00 | 46,800.00 | 46,434.38 | 241,419 |
| 2025-07-21 | 49,200.00 | 49,800.00 | 47,850.00 | 48,500.00 | 48,121.09 | 186,423 |
| 2025-07-18 | 47,850.00 | 50,700.00 | 46,950.00 | 49,850.00 | 49,460.55 | 447,553 |
| 2025-07-17 | 48,800.00 | 49,600.00 | 47,800.00 | 48,250.00 | 47,873.05 | 209,756 |
| 2025-07-16 | 48,600.00 | 49,300.00 | 47,500.00 | 48,500.00 | 48,121.09 | 215,735 |
| 2025-07-15 | 47,200.00 | 51,000.00 | 46,700.00 | 48,750.00 | 48,369.14 | 899,115 |
| 2025-07-14 | 46,550.00 | 47,500.00 | 45,950.00 | 47,050.00 | 46,682.42 | 160,574 |
| 2025-07-11 | 47,100.00 | 48,150.00 | 45,700.00 | 46,950.00 | 46,583.20 | 264,581 |
| 2025-07-10 | 45,100.00 | 47,800.00 | 43,750.00 | 47,450.00 | 47,079.30 | 552,719 |
| 2025-07-09 | 41,800.00 | 45,850.00 | 41,600.00 | 45,550.00 | 45,194.14 | 466,063 |
| 2025-07-08 | 41,250.00 | 42,200.00 | 40,250.00 | 41,850.00 | 41,523.05 | 181,782 |
| 2025-07-07 | 41,700.00 | 42,150.00 | 39,550.00 | 41,100.00 | 40,778.91 | 278,043 |
| 2025-07-04 | 43,500.00 | 43,500.00 | 41,100.00 | 41,750.00 | 41,423.83 | 251,932 |
| 2025-07-03 | 43,850.00 | 43,850.00 | 42,750.00 | 43,300.00 | 42,961.72 | 113,131 |
| 2025-07-02 | 45,650.00 | 45,800.00 | 42,950.00 | 43,650.00 | 43,308.98 | 270,159 |
| 2025-07-01 | 44,450.00 | 47,500.00 | 44,450.00 | 46,150.00 | 45,789.45 | 317,847 |
| 2025-06-30 | 44,800.00 | 45,400.00 | 44,200.00 | 44,800.00 | 44,450.00 | 135,509 |
| 2025-06-27 | 44,500.00 | 45,300.00 | 44,150.00 | 44,600.00 | 44,251.56 | 114,205 |
| 2025-06-26 | 46,000.00 | 46,300.00 | 43,750.00 | 44,500.00 | 44,152.34 | 229,702 |
| 2025-06-25 | 45,800.00 | 46,650.00 | 45,200.00 | 45,900.00 | 45,541.41 | 181,146 |
| 2025-06-24 | 45,200.00 | 47,900.00 | 44,400.00 | 46,250.00 | 45,888.67 | 494,435 |
| 2025-06-23 | 42,650.00 | 45,500.00 | 41,900.00 | 45,300.00 | 44,946.09 | 425,865 |
| 2025-06-20 | 44,750.00 | 44,850.00 | 42,850.00 | 43,200.00 | 42,862.50 | 392,412 |
| 2025-06-19 | 44,200.00 | 45,700.00 | 42,200.00 | 45,200.00 | 44,846.88 | 392,618 |
| 2025-06-18 | 45,100.00 | 45,350.00 | 43,100.00 | 44,550.00 | 44,201.95 | 544,462 |
| 2025-06-17 | 37,600.00 | 44,450.00 | 36,150.00 | 43,900.00 | 43,557.03 | 1,387,110 |
| 2025-06-16 | 37,900.00 | 37,900.00 | 35,050.00 | 37,800.00 | 37,504.69 | 299,339 |
| 2025-06-13 | 39,050.00 | 39,700.00 | 37,000.00 | 37,700.00 | 37,405.47 | 198,222 |
| 2025-06-12 | 39,900.00 | 39,900.00 | 38,400.00 | 38,950.00 | 38,645.70 | 215,506 |
| 2025-06-11 | 39,950.00 | 40,000.00 | 39,050.00 | 39,500.00 | 39,191.41 | 229,770 |
| 2025-06-10 | 37,050.00 | 39,650.00 | 37,000.00 | 39,350.00 | 39,042.58 | 406,751 |
| 2025-06-09 | 37,400.00 | 37,950.00 | 36,900.00 | 37,100.00 | 36,810.16 | 187,089 |
| 2025-06-05 | 34,700.00 | 37,750.00 | 33,900.00 | 37,050.00 | 36,760.55 | 504,813 |
| 2025-06-04 | 35,250.00 | 35,850.00 | 34,750.00 | 35,300.00 | 35,024.22 | 147,983 |
| 2025-06-02 | 34,800.00 | 35,450.00 | 34,500.00 | 34,800.00 | 34,528.13 | 101,048 |
| 2025-05-30 | 36,000.00 | 36,600.00 | 35,100.00 | 35,400.00 | 35,123.44 | 347,827 |
| 2025-05-29 | 35,200.00 | 35,950.00 | 34,300.00 | 35,300.00 | 35,024.22 | 273,422 |
| 2025-05-28 | 34,700.00 | 35,050.00 | 33,950.00 | 34,600.00 | 34,329.69 | 199,654 |
| 2025-05-27 | 34,600.00 | 35,000.00 | 33,900.00 | 34,350.00 | 34,081.64 | 112,989 |
| 2025-05-26 | 33,200.00 | 34,950.00 | 32,550.00 | 34,950.00 | 34,676.95 | 188,312 |
| 2025-05-23 | 32,900.00 | 33,600.00 | 32,200.00 | 33,050.00 | 32,791.80 | 111,508 |
| 2025-05-22 | 32,700.00 | 33,800.00 | 32,300.00 | 32,900.00 | 32,642.97 | 161,674 |
| 2025-05-21 | 35,000.00 | 35,850.00 | 32,450.00 | 32,750.00 | 32,494.14 | 449,445 |
| 2025-05-20 | 37,050.00 | 37,050.00 | 34,550.00 | 35,000.00 | 34,726.56 | 302,737 |
| 2025-05-19 | 36,150.00 | 36,900.00 | 35,100.00 | 36,500.00 | 36,214.84 | 278,570 |
| 2025-05-16 | 33,800.00 | 36,850.00 | 33,800.00 | 36,450.00 | 36,165.23 | 909,943 |
| 2025-05-15 | 32,350.00 | 33,650.00 | 32,000.00 | 33,300.00 | 33,039.84 | 263,286 |
| 2025-05-14 | 30,950.00 | 34,350.00 | 30,650.00 | 32,600.00 | 32,345.31 | 602,518 |
| 2025-05-13 | 29,500.00 | 31,250.00 | 29,450.00 | 30,950.00 | 30,708.20 | 287,888 |
| 2025-05-12 | 29,550.00 | 29,800.00 | 28,950.00 | 29,750.00 | 29,517.58 | 104,310 |
| 2025-05-09 | 28,500.00 | 29,700.00 | 28,400.00 | 29,550.00 | 29,319.14 | 184,969 |
| 2025-05-08 | 28,350.00 | 29,100.00 | 28,350.00 | 28,500.00 | 28,277.34 | 69,230 |
| 2025-05-07 | 28,750.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,277.34 | 71,952 |
| 2025-05-02 | 28,800.00 | 28,850.00 | 28,450.00 | 28,600.00 | 28,376.56 | 66,326 |
| 2025-04-30 | 28,200.00 | 29,650.00 | 28,200.00 | 29,100.00 | 28,872.66 | 259,396 |
| 2025-04-29 | 27,800.00 | 28,600.00 | 27,650.00 | 28,300.00 | 28,078.91 | 89,739 |
| 2025-04-28 | 27,900.00 | 28,500.00 | 27,550.00 | 27,650.00 | 27,433.98 | 53,223 |
| 2025-04-25 | 28,200.00 | 28,650.00 | 28,200.00 | 28,350.00 | 28,128.52 | 62,686 |
| 2025-04-24 | 28,350.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,029.30 | 47,264 |
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.