Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 137,100.00 | 146,300.00 | 136,000.00 | 142,600.00 | 140,183.87 | 4,089,531 |
| 2024-04-23 | 132,000.00 | 135,000.00 | 130,300.00 | 131,400.00 | 129,173.64 | 2,024,768 |
| 2024-04-22 | 132,100.00 | 132,900.00 | 125,200.00 | 127,100.00 | 124,946.49 | 2,699,949 |
| 2024-04-19 | 139,200.00 | 141,200.00 | 131,800.00 | 136,400.00 | 134,088.92 | 2,405,988 |
| 2024-04-18 | 135,500.00 | 143,000.00 | 133,300.00 | 142,600.00 | 140,183.87 | 2,204,862 |
| 2024-04-17 | 142,500.00 | 144,700.00 | 135,700.00 | 136,300.00 | 133,990.61 | 1,959,901 |
| 2024-04-16 | 143,000.00 | 146,300.00 | 138,500.00 | 140,300.00 | 137,922.84 | 2,168,419 |
| 2024-04-15 | 144,900.00 | 148,500.00 | 142,500.00 | 146,300.00 | 143,821.18 | 2,189,099 |
| 2024-04-12 | 149,700.00 | 153,200.00 | 145,300.00 | 145,500.00 | 143,034.73 | 4,339,460 |
| 2024-04-11 | 134,900.00 | 147,400.00 | 131,400.00 | 141,700.00 | 139,299.12 | 4,690,540 |
| 2024-04-09 | 132,000.00 | 137,600.00 | 130,100.00 | 132,900.00 | 130,648.22 | 1,618,483 |
| 2024-04-08 | 137,900.00 | 139,700.00 | 130,800.00 | 132,500.00 | 130,255.00 | 1,758,457 |
| 2024-04-05 | 131,400.00 | 138,500.00 | 129,300.00 | 135,700.00 | 133,400.78 | 3,082,059 |
| 2024-04-04 | 148,600.00 | 151,400.00 | 135,300.00 | 137,300.00 | 134,973.67 | 3,851,647 |
| 2024-04-03 | 141,300.00 | 146,800.00 | 138,100.00 | 144,900.00 | 142,444.90 | 2,830,113 |
| 2024-04-02 | 145,000.00 | 152,800.00 | 140,300.00 | 145,500.00 | 143,034.73 | 4,892,203 |
| 2024-04-01 | 134,100.00 | 146,300.00 | 134,100.00 | 142,300.00 | 139,888.95 | 4,896,898 |
| 2024-03-29 | 134,400.00 | 139,100.00 | 128,700.00 | 133,700.00 | 131,434.67 | 4,188,468 |
| 2024-03-28 | 115,400.00 | 139,100.00 | 115,400.00 | 134,000.00 | 131,729.58 | 10,019,330 |
| 2024-03-27 | 110,300.00 | 119,000.00 | 109,100.00 | 114,400.00 | 112,461.67 | 4,328,075 |
| 2024-03-26 | 99,000.00 | 117,300.00 | 98,500.00 | 112,500.00 | 110,593.87 | 7,331,386 |
| 2024-03-25 | 95,700.00 | 101,900.00 | 95,400.00 | 97,400.00 | 95,749.71 | 3,839,354 |
| 2024-03-22 | 94,700.00 | 98,300.00 | 93,500.00 | 93,800.00 | 92,210.71 | 1,751,216 |
| 2024-03-21 | 95,100.00 | 95,800.00 | 92,800.00 | 93,800.00 | 92,210.71 | 1,186,190 |
| 2024-03-20 | 94,200.00 | 95,000.00 | 92,000.00 | 93,100.00 | 91,522.57 | 869,893 |
| 2024-03-19 | 96,500.00 | 97,500.00 | 93,100.00 | 93,400.00 | 91,817.49 | 1,271,874 |
| 2024-03-18 | 97,000.00 | 98,500.00 | 96,200.00 | 98,300.00 | 96,634.46 | 759,938 |
| 2024-03-15 | 97,000.00 | 98,500.00 | 95,700.00 | 96,200.00 | 94,570.04 | 1,693,924 |
| 2024-03-14 | 99,000.00 | 100,800.00 | 98,200.00 | 98,900.00 | 97,224.30 | 876,614 |
| 2024-03-13 | 102,000.00 | 102,500.00 | 98,000.00 | 100,100.00 | 98,403.96 | 1,974,063 |
| 2024-03-12 | 97,700.00 | 100,100.00 | 96,400.00 | 98,100.00 | 96,437.85 | 1,233,354 |
| 2024-03-11 | 94,700.00 | 99,900.00 | 93,700.00 | 97,400.00 | 95,749.71 | 2,329,995 |
| 2024-03-08 | 102,600.00 | 105,000.00 | 98,100.00 | 100,100.00 | 98,403.96 | 3,084,238 |
| 2024-03-07 | 101,400.00 | 107,800.00 | 96,500.00 | 98,700.00 | 97,027.69 | 3,422,841 |
| 2024-03-06 | 94,300.00 | 101,500.00 | 92,100.00 | 101,400.00 | 99,681.94 | 3,566,477 |
| 2024-03-05 | 96,000.00 | 97,600.00 | 93,500.00 | 94,800.00 | 92,780.88 | 2,547,467 |
| 2024-03-04 | 87,900.00 | 101,500.00 | 87,500.00 | 95,400.00 | 93,368.10 | 9,385,190 |
| 2024-02-29 | 87,700.00 | 88,700.00 | 84,500.00 | 84,800.00 | 82,993.87 | 2,639,987 |
| 2024-02-28 | 82,100.00 | 91,300.00 | 80,100.00 | 90,100.00 | 88,180.98 | 5,765,035 |
| 2024-02-27 | 76,700.00 | 84,300.00 | 76,600.00 | 82,700.00 | 80,938.60 | 5,274,478 |
| 2024-02-26 | 74,000.00 | 85,200.00 | 73,800.00 | 77,700.00 | 76,045.09 | 7,478,453 |
| 2024-02-23 | 79,100.00 | 79,300.00 | 72,800.00 | 73,800.00 | 72,228.15 | 2,230,652 |
| 2024-02-22 | 75,700.00 | 76,700.00 | 73,500.00 | 76,400.00 | 74,772.78 | 2,925,823 |
| 2024-02-21 | 72,700.00 | 74,400.00 | 70,700.00 | 71,600.00 | 70,075.01 | 1,474,118 |
| 2024-02-20 | 75,600.00 | 77,900.00 | 73,600.00 | 74,500.00 | 72,913.24 | 1,612,602 |
| 2024-02-19 | 74,800.00 | 77,000.00 | 73,500.00 | 74,500.00 | 72,913.24 | 1,447,091 |
| 2024-02-16 | 75,500.00 | 78,100.00 | 74,500.00 | 75,400.00 | 73,794.08 | 2,283,900 |
| 2024-02-15 | 80,100.00 | 80,300.00 | 74,400.00 | 75,500.00 | 73,891.95 | 2,849,519 |
| 2024-02-14 | 79,400.00 | 80,300.00 | 76,500.00 | 79,000.00 | 77,317.40 | 3,161,333 |
| 2024-02-13 | 82,200.00 | 84,000.00 | 77,700.00 | 81,000.00 | 79,274.80 | 8,229,650 |
| 2024-02-08 | 61,200.00 | 78,500.00 | 60,400.00 | 78,500.00 | 76,828.05 | 12,397,280 |
| 2024-02-07 | 60,500.00 | 60,700.00 | 59,600.00 | 60,400.00 | 59,113.56 | 698,224 |
| 2024-02-06 | 59,500.00 | 61,500.00 | 58,400.00 | 61,000.00 | 59,700.78 | 1,099,905 |
| 2024-02-05 | 59,800.00 | 60,400.00 | 58,800.00 | 58,800.00 | 57,547.63 | 533,151 |
| 2024-02-02 | 58,200.00 | 61,200.00 | 58,100.00 | 59,400.00 | 58,134.86 | 1,377,716 |
| 2024-02-01 | 58,200.00 | 60,600.00 | 56,000.00 | 57,400.00 | 56,177.45 | 1,021,369 |
| 2024-01-31 | 58,800.00 | 60,000.00 | 58,400.00 | 58,700.00 | 57,449.76 | 554,234 |
| 2024-01-30 | 60,200.00 | 60,300.00 | 58,800.00 | 59,500.00 | 58,232.73 | 533,216 |
| 2024-01-29 | 58,600.00 | 62,000.00 | 57,900.00 | 59,800.00 | 58,526.34 | 1,888,189 |
| 2024-01-26 | 57,600.00 | 59,100.00 | 57,300.00 | 58,700.00 | 57,449.76 | 833,854 |
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.