Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 29,100.00 | 29,300.00 | 28,750.00 | 28,750.00 | 28,525.39 | 92,883 |
| 2025-01-21 | 28,850.00 | 29,400.00 | 28,700.00 | 28,850.00 | 28,624.61 | 80,222 |
| 2025-01-20 | 29,100.00 | 29,200.00 | 28,700.00 | 28,900.00 | 28,674.22 | 85,108 |
| 2025-01-17 | 28,950.00 | 29,250.00 | 28,950.00 | 29,100.00 | 28,872.66 | 68,679 |
| 2025-01-16 | 29,200.00 | 29,450.00 | 28,950.00 | 29,050.00 | 28,823.05 | 79,188 |
| 2025-01-15 | 29,400.00 | 29,400.00 | 28,900.00 | 28,950.00 | 28,723.83 | 131,752 |
| 2025-01-14 | 29,500.00 | 29,650.00 | 29,100.00 | 29,250.00 | 29,021.48 | 114,996 |
| 2025-01-13 | 28,900.00 | 30,100.00 | 28,400.00 | 29,450.00 | 29,219.92 | 236,822 |
| 2025-01-10 | 29,300.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,723.83 | 124,532 |
| 2025-01-09 | 29,250.00 | 29,500.00 | 29,000.00 | 29,250.00 | 29,021.48 | 142,376 |
| 2025-01-08 | 29,850.00 | 30,200.00 | 29,000.00 | 29,200.00 | 28,971.88 | 327,514 |
| 2025-01-07 | 30,100.00 | 30,350.00 | 29,950.00 | 30,050.00 | 29,815.23 | 118,039 |
| 2025-01-06 | 29,950.00 | 30,150.00 | 29,550.00 | 30,100.00 | 29,864.84 | 123,634 |
| 2025-01-03 | 29,200.00 | 29,950.00 | 29,050.00 | 29,850.00 | 29,616.80 | 120,597 |
| 2025-01-02 | 29,200.00 | 29,700.00 | 29,100.00 | 29,200.00 | 28,971.88 | 103,193 |
| 2024-12-30 | 29,000.00 | 30,050.00 | 28,950.00 | 29,450.00 | 29,219.92 | 123,893 |
| 2024-12-27 | 29,650.00 | 30,200.00 | 29,000.00 | 29,150.00 | 28,922.27 | 189,225 |
| 2024-12-26 | 29,050.00 | 29,850.00 | 28,900.00 | 29,450.00 | 29,021.48 | 181,729 |
| 2024-12-24 | 29,300.00 | 29,400.00 | 28,850.00 | 29,050.00 | 28,627.30 | 67,772 |
| 2024-12-23 | 28,700.00 | 29,250.00 | 28,650.00 | 29,150.00 | 28,725.85 | 109,412 |
| 2024-12-20 | 29,250.00 | 29,350.00 | 28,450.00 | 28,650.00 | 28,233.12 | 167,869 |
| 2024-12-19 | 29,800.00 | 29,850.00 | 29,250.00 | 29,500.00 | 29,070.76 | 160,178 |
| 2024-12-18 | 30,050.00 | 30,300.00 | 29,750.00 | 30,200.00 | 29,760.57 | 115,730 |
| 2024-12-17 | 30,500.00 | 30,650.00 | 29,750.00 | 29,800.00 | 29,366.39 | 197,103 |
| 2024-12-16 | 30,650.00 | 30,900.00 | 30,300.00 | 30,350.00 | 29,908.39 | 131,433 |
| 2024-12-13 | 29,950.00 | 30,750.00 | 29,950.00 | 30,350.00 | 29,908.39 | 111,145 |
| 2024-12-12 | 30,000.00 | 30,650.00 | 29,800.00 | 30,200.00 | 29,760.57 | 227,809 |
| 2024-12-11 | 29,450.00 | 30,200.00 | 29,250.00 | 29,950.00 | 29,514.21 | 121,164 |
| 2024-12-10 | 28,500.00 | 30,200.00 | 28,450.00 | 29,500.00 | 29,070.76 | 209,909 |
| 2024-12-09 | 29,100.00 | 29,850.00 | 28,200.00 | 28,200.00 | 27,789.67 | 331,823 |
| 2024-12-06 | 30,000.00 | 30,650.00 | 29,100.00 | 29,950.00 | 29,514.21 | 249,805 |
| 2024-12-05 | 31,300.00 | 31,400.00 | 29,900.00 | 30,000.00 | 29,563.48 | 457,165 |
| 2024-12-04 | 31,800.00 | 32,350.00 | 30,700.00 | 31,250.00 | 30,795.29 | 537,432 |
| 2024-12-03 | 32,550.00 | 33,350.00 | 32,500.00 | 32,650.00 | 32,174.92 | 182,674 |
| 2024-12-02 | 32,500.00 | 33,000.00 | 31,650.00 | 32,250.00 | 31,780.74 | 286,631 |
| 2024-11-29 | 34,500.00 | 34,850.00 | 32,300.00 | 32,900.00 | 32,421.28 | 606,163 |
| 2024-11-28 | 33,200.00 | 36,800.00 | 33,200.00 | 35,700.00 | 35,180.54 | 1,155,511 |
| 2024-11-27 | 34,400.00 | 34,400.00 | 33,350.00 | 33,550.00 | 33,061.83 | 207,534 |
| 2024-11-26 | 33,850.00 | 33,850.00 | 33,050.00 | 33,550.00 | 33,061.83 | 1,088,514 |
| 2024-11-25 | 32,500.00 | 34,150.00 | 32,250.00 | 33,900.00 | 33,406.73 | 268,524 |
| 2024-11-22 | 33,000.00 | 33,250.00 | 31,750.00 | 32,550.00 | 32,076.38 | 319,066 |
| 2024-11-21 | 33,100.00 | 33,550.00 | 32,450.00 | 32,900.00 | 32,421.28 | 205,960 |
| 2024-11-20 | 33,000.00 | 34,350.00 | 32,600.00 | 33,200.00 | 32,716.92 | 278,143 |
| 2024-11-19 | 32,100.00 | 33,900.00 | 32,050.00 | 33,150.00 | 32,667.65 | 557,787 |
| 2024-11-18 | 31,700.00 | 32,000.00 | 30,750.00 | 31,600.00 | 31,140.20 | 389,923 |
| 2024-11-15 | 32,500.00 | 32,950.00 | 31,400.00 | 32,000.00 | 31,534.38 | 385,715 |
| 2024-11-14 | 33,900.00 | 34,400.00 | 32,400.00 | 32,500.00 | 32,027.11 | 1,651,518 |
| 2024-11-13 | 34,600.00 | 34,700.00 | 33,800.00 | 33,900.00 | 33,406.73 | 359,165 |
| 2024-11-12 | 36,350.00 | 36,700.00 | 34,500.00 | 34,700.00 | 34,195.09 | 618,164 |
| 2024-11-11 | 36,550.00 | 37,500.00 | 35,800.00 | 36,800.00 | 36,264.54 | 566,102 |
| 2024-11-08 | 38,100.00 | 38,500.00 | 36,550.00 | 37,100.00 | 36,560.17 | 844,997 |
| 2024-11-07 | 39,000.00 | 40,150.00 | 36,850.00 | 38,050.00 | 37,496.35 | 1,143,565 |
| 2024-11-06 | 37,950.00 | 39,700.00 | 37,450.00 | 39,550.00 | 38,974.52 | 1,249,407 |
| 2024-11-05 | 38,000.00 | 40,400.00 | 37,600.00 | 37,700.00 | 37,151.44 | 1,584,988 |
| 2024-11-04 | 37,450.00 | 40,450.00 | 36,700.00 | 38,700.00 | 38,136.89 | 3,350,544 |
| 2024-11-01 | 49,200.00 | 49,200.00 | 34,500.00 | 36,250.00 | 35,722.54 | 6,433,237 |
| 2024-10-31 | 49,400.00 | 51,600.00 | 46,600.00 | 47,750.00 | 47,055.21 | 2,826,941 |
| 2024-10-30 | 43,300.00 | 52,500.00 | 42,600.00 | 52,100.00 | 51,341.91 | 11,534,710 |
| 2024-10-29 | 38,800.00 | 42,800.00 | 37,650.00 | 41,500.00 | 40,896.15 | 3,860,456 |
| 2024-10-28 | 40,100.00 | 40,700.00 | 37,800.00 | 38,150.00 | 37,594.89 | 990,041 |
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.