Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 150,400.00 | 150,500.00 | 142,000.00 | 145,500.00 | 143,034.73 | 1,194,179 |
| 2024-07-22 | 149,900.00 | 151,500.00 | 143,700.00 | 145,400.00 | 142,936.43 | 1,272,324 |
| 2024-07-19 | 153,800.00 | 154,700.00 | 150,900.00 | 151,000.00 | 148,441.54 | 644,491 |
| 2024-07-18 | 149,500.00 | 156,400.00 | 148,600.00 | 153,500.00 | 150,899.19 | 1,318,546 |
| 2024-07-17 | 168,000.00 | 168,000.00 | 158,500.00 | 159,400.00 | 156,699.22 | 1,551,976 |
| 2024-07-16 | 159,600.00 | 168,300.00 | 158,200.00 | 168,100.00 | 165,251.81 | 2,098,271 |
| 2024-07-15 | 161,300.00 | 162,500.00 | 156,000.00 | 157,900.00 | 155,224.64 | 664,824 |
| 2024-07-12 | 157,000.00 | 160,700.00 | 155,500.00 | 160,500.00 | 157,780.58 | 958,910 |
| 2024-07-11 | 164,600.00 | 166,000.00 | 160,500.00 | 161,000.00 | 158,272.11 | 990,391 |
| 2024-07-10 | 164,700.00 | 165,500.00 | 160,000.00 | 162,400.00 | 159,648.39 | 686,356 |
| 2024-07-09 | 165,200.00 | 167,500.00 | 164,000.00 | 164,100.00 | 161,319.59 | 849,902 |
| 2024-07-08 | 166,200.00 | 168,400.00 | 162,100.00 | 162,500.00 | 159,746.70 | 784,081 |
| 2024-07-05 | 159,000.00 | 169,200.00 | 158,000.00 | 165,400.00 | 162,597.56 | 1,985,852 |
| 2024-07-04 | 171,600.00 | 171,600.00 | 154,500.00 | 160,200.00 | 157,485.67 | 2,530,573 |
| 2024-07-03 | 167,100.00 | 169,800.00 | 161,700.00 | 166,800.00 | 163,973.84 | 1,099,850 |
| 2024-07-02 | 170,900.00 | 174,000.00 | 166,000.00 | 168,600.00 | 165,743.34 | 858,735 |
| 2024-07-01 | 171,500.00 | 174,200.00 | 170,300.00 | 170,800.00 | 167,906.07 | 586,211 |
| 2024-06-28 | 173,700.00 | 174,900.00 | 170,500.00 | 172,300.00 | 169,380.65 | 716,988 |
| 2024-06-27 | 176,500.00 | 177,600.00 | 173,500.00 | 173,700.00 | 170,756.93 | 950,933 |
| 2024-06-26 | 175,500.00 | 182,200.00 | 175,500.00 | 179,800.00 | 176,753.57 | 1,366,218 |
| 2024-06-25 | 167,300.00 | 174,600.00 | 165,000.00 | 172,900.00 | 169,970.48 | 1,229,293 |
| 2024-06-24 | 178,200.00 | 178,700.00 | 172,000.00 | 175,400.00 | 172,428.13 | 834,045 |
| 2024-06-21 | 175,500.00 | 180,500.00 | 173,600.00 | 180,300.00 | 177,245.10 | 877,003 |
| 2024-06-20 | 177,400.00 | 182,100.00 | 176,000.00 | 179,300.00 | 176,262.05 | 1,042,435 |
| 2024-06-19 | 181,200.00 | 184,300.00 | 172,900.00 | 177,000.00 | 174,001.02 | 1,468,010 |
| 2024-06-18 | 182,200.00 | 183,800.00 | 178,100.00 | 179,500.00 | 176,458.66 | 980,995 |
| 2024-06-17 | 179,200.00 | 184,300.00 | 176,900.00 | 180,100.00 | 177,048.49 | 1,233,384 |
| 2024-06-14 | 190,200.00 | 196,200.00 | 179,900.00 | 179,900.00 | 176,851.88 | 3,293,200 |
| 2024-06-13 | 175,900.00 | 189,000.00 | 173,900.00 | 189,000.00 | 185,797.70 | 5,653,152 |
| 2024-06-12 | 159,300.00 | 175,500.00 | 157,400.00 | 173,900.00 | 170,953.54 | 4,537,953 |
| 2024-06-11 | 161,900.00 | 162,000.00 | 158,500.00 | 159,300.00 | 156,600.91 | 880,159 |
| 2024-06-10 | 159,700.00 | 161,100.00 | 156,800.00 | 160,000.00 | 157,289.05 | 1,233,444 |
| 2024-06-07 | 155,800.00 | 163,000.00 | 153,500.00 | 156,800.00 | 154,143.27 | 2,757,638 |
| 2024-06-05 | 151,900.00 | 162,300.00 | 150,100.00 | 155,800.00 | 153,160.22 | 3,468,162 |
| 2024-06-04 | 147,200.00 | 151,200.00 | 145,900.00 | 148,600.00 | 146,082.21 | 2,469,486 |
| 2024-06-03 | 158,100.00 | 158,500.00 | 138,100.00 | 146,700.00 | 144,214.40 | 7,240,625 |
| 2024-05-31 | 163,600.00 | 164,900.00 | 161,000.00 | 161,700.00 | 158,960.25 | 1,464,046 |
| 2024-05-30 | 166,900.00 | 174,100.00 | 164,500.00 | 165,300.00 | 162,499.25 | 1,970,098 |
| 2024-05-29 | 166,400.00 | 173,400.00 | 165,400.00 | 169,200.00 | 166,333.17 | 3,383,266 |
| 2024-05-28 | 157,100.00 | 164,500.00 | 155,000.00 | 163,000.00 | 160,238.22 | 3,692,182 |
| 2024-05-27 | 151,000.00 | 164,500.00 | 149,700.00 | 152,200.00 | 149,621.21 | 5,397,584 |
| 2024-05-24 | 146,600.00 | 151,500.00 | 142,800.00 | 147,700.00 | 145,197.46 | 2,704,815 |
| 2024-05-23 | 152,000.00 | 152,700.00 | 143,700.00 | 146,400.00 | 143,919.48 | 3,177,627 |
| 2024-05-22 | 139,600.00 | 149,700.00 | 139,000.00 | 147,300.00 | 144,804.24 | 2,728,796 |
| 2024-05-21 | 142,700.00 | 143,300.00 | 139,500.00 | 140,200.00 | 137,824.53 | 784,326 |
| 2024-05-20 | 140,000.00 | 141,400.00 | 138,400.00 | 141,300.00 | 138,905.90 | 744,233 |
| 2024-05-17 | 144,200.00 | 144,200.00 | 139,500.00 | 139,900.00 | 137,529.62 | 927,191 |
| 2024-05-16 | 147,900.00 | 150,000.00 | 142,900.00 | 144,100.00 | 141,658.45 | 2,755,885 |
| 2024-05-14 | 140,100.00 | 144,000.00 | 136,800.00 | 141,800.00 | 139,397.42 | 1,199,710 |
| 2024-05-13 | 140,200.00 | 142,500.00 | 138,400.00 | 139,700.00 | 137,333.01 | 854,513 |
| 2024-05-10 | 141,600.00 | 141,900.00 | 137,400.00 | 139,100.00 | 136,743.17 | 1,049,541 |
| 2024-05-09 | 140,100.00 | 144,600.00 | 139,600.00 | 141,600.00 | 139,200.81 | 1,199,839 |
| 2024-05-08 | 136,000.00 | 141,700.00 | 134,300.00 | 140,800.00 | 138,414.37 | 1,384,326 |
| 2024-05-07 | 134,500.00 | 138,800.00 | 133,800.00 | 136,500.00 | 134,187.22 | 1,876,204 |
| 2024-05-03 | 135,500.00 | 136,300.00 | 130,000.00 | 130,000.00 | 127,797.36 | 974,269 |
| 2024-05-02 | 132,100.00 | 134,200.00 | 130,200.00 | 133,000.00 | 130,746.53 | 968,400 |
| 2024-04-30 | 136,800.00 | 139,800.00 | 134,800.00 | 135,000.00 | 132,712.64 | 1,093,207 |
| 2024-04-29 | 139,800.00 | 140,300.00 | 133,900.00 | 137,100.00 | 134,777.06 | 1,324,167 |
| 2024-04-26 | 141,900.00 | 141,900.00 | 137,000.00 | 137,200.00 | 134,875.36 | 1,488,079 |
| 2024-04-25 | 139,000.00 | 142,600.00 | 136,100.00 | 136,500.00 | 134,187.22 | 1,820,131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 800.0000 KRW |
| 2025-12-29 | 800.0000 KRW |
| 2025-03-06 | 720.0000 KRW |
| 2024-03-06 | 420.0000 KRW |
| 2023-03-06 | 420.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.