Hanmi Semicon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	57,600.00	59,100.00	57,300.00	58,700.00	57,449.76	833,854
2024-01-25	59,900.00	60,300.00	57,500.00	57,700.00	56,471.06	1,016,644
2024-01-24	58,500.00	59,500.00	57,800.00	59,200.00	57,939.12	1,325,890
2024-01-23	57,700.00	60,100.00	56,500.00	57,700.00	56,471.06	1,182,327
2024-01-22	59,000.00	59,200.00	56,700.00	57,700.00	56,471.06	1,271,136
2024-01-19	58,100.00	58,400.00	56,300.00	57,700.00	56,471.06	1,278,997
2024-01-18	52,400.00	56,500.00	51,800.00	56,200.00	55,003.01	1,364,180
2024-01-17	53,300.00	53,800.00	52,100.00	52,400.00	51,283.95	756,016
2024-01-16	55,900.00	56,200.00	51,100.00	52,700.00	51,577.56	2,130,287
2024-01-15	57,200.00	57,700.00	55,000.00	56,200.00	55,003.01	542,398
2024-01-12	58,800.00	58,900.00	57,100.00	57,100.00	55,883.84	530,923
2024-01-11	58,600.00	59,000.00	58,100.00	59,000.00	57,743.38	387,304
2024-01-10	58,700.00	58,800.00	57,200.00	58,400.00	57,156.15	542,206
2024-01-09	59,900.00	60,500.00	58,000.00	58,700.00	57,449.76	909,403
2024-01-08	58,400.00	59,300.00	58,000.00	58,100.00	56,862.54	385,856
2024-01-05	58,900.00	59,400.00	57,900.00	58,800.00	57,547.63	573,749
2024-01-04	59,300.00	60,000.00	58,200.00	59,000.00	57,743.38	657,612
2024-01-03	59,500.00	60,600.00	59,100.00	59,500.00	58,232.73	723,327
2024-01-02	61,700.00	63,700.00	60,100.00	60,800.00	59,505.04	1,340,893
2023-12-28	61,700.00	64,500.00	59,600.00	61,700.00	60,385.87	1,681,160
2023-12-27	58,400.00	62,300.00	58,300.00	61,500.00	60,190.13	2,246,859
2023-12-26	58,500.00	59,000.00	54,000.00	57,600.00	56,373.19	822,925
2023-12-22	60,100.00	60,400.00	58,600.00	58,600.00	57,351.89	597,400
2023-12-21	58,300.00	59,200.00	58,000.00	59,200.00	57,939.12	530,702
2023-12-20	59,100.00	59,300.00	58,200.00	58,700.00	57,449.76	618,915
2023-12-19	58,800.00	59,500.00	58,300.00	58,900.00	57,645.51	591,248
2023-12-18	58,800.00	59,500.00	58,300.00	58,300.00	57,058.28	709,418
2023-12-15	59,400.00	60,000.00	57,500.00	58,300.00	57,058.28	1,093,605
2023-12-14	59,400.00	59,500.00	57,100.00	59,200.00	57,939.12	1,123,569
2023-12-13	58,900.00	59,100.00	57,700.00	58,600.00	57,351.89	510,213
2023-12-12	59,500.00	60,000.00	58,700.00	58,900.00	57,645.51	517,824
2023-12-11	60,600.00	60,600.00	58,700.00	58,900.00	57,645.51	504,953
2023-12-08	60,400.00	60,800.00	59,100.00	60,300.00	59,015.69	737,859
2023-12-07	57,200.00	59,500.00	57,100.00	58,900.00	57,645.51	685,390
2023-12-06	58,400.00	59,000.00	57,400.00	57,900.00	56,666.80	601,332
2023-12-05	59,500.00	61,100.00	57,100.00	57,800.00	56,568.93	1,131,547
2023-12-04	61,000.00	61,600.00	59,500.00	59,800.00	58,526.34	1,099,046
2023-12-01	62,500.00	63,000.00	61,600.00	62,000.00	60,679.48	755,785
2023-11-30	61,700.00	63,600.00	61,000.00	63,600.00	62,245.40	1,634,387
2023-11-29	61,200.00	62,000.00	60,200.00	61,100.00	59,798.65	827,016
2023-11-28	60,300.00	61,700.00	59,500.00	61,600.00	60,288.00	1,081,795
2023-11-27	60,400.00	61,200.00	59,600.00	59,700.00	58,428.47	782,130
2023-11-24	59,700.00	61,000.00	59,100.00	60,800.00	59,505.04	714,189
2023-11-23	61,700.00	61,800.00	59,600.00	59,700.00	58,428.47	1,182,420
2023-11-22	60,200.00	62,700.00	60,100.00	61,700.00	60,385.87	1,225,169
2023-11-21	62,800.00	63,000.00	60,700.00	61,500.00	60,190.13	1,273,028
2023-11-20	62,800.00	63,200.00	60,300.00	62,000.00	60,679.48	1,255,859
2023-11-17	62,900.00	64,300.00	61,300.00	62,800.00	61,462.44	1,499,992
2023-11-16	61,700.00	63,000.00	60,200.00	62,400.00	61,070.96	1,539,467
2023-11-15	61,700.00	63,400.00	60,500.00	62,300.00	60,973.09	2,750,021
2023-11-14	58,300.00	60,000.00	57,000.00	59,500.00	58,232.73	2,266,601
2023-11-13	61,100.00	63,300.00	56,500.00	57,800.00	56,568.93	7,178,821
2023-11-10	61,400.00	67,900.00	60,400.00	66,300.00	64,887.89	4,111,622
2023-11-09	61,100.00	62,300.00	60,100.00	61,500.00	60,190.13	1,334,881
2023-11-08	63,100.00	64,500.00	59,600.00	60,800.00	59,505.04	2,610,160
2023-11-07	58,100.00	66,500.00	57,700.00	62,600.00	61,266.70	6,462,160
2023-11-06	57,700.00	58,700.00	55,800.00	58,500.00	57,254.02	1,676,140
2023-11-03	58,300.00	58,600.00	56,000.00	56,500.00	55,296.62	1,083,856
2023-11-02	55,300.00	57,700.00	54,300.00	57,400.00	56,177.45	1,580,494
2023-11-01	53,000.00	54,500.00	51,600.00	52,700.00	51,577.56	1,001,234

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.