Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 57,400.00 | 58,100.00 | 51,600.00 | 52,500.00 | 51,381.82 | 2,167,824 |
| 2023-10-30 | 56,500.00 | 57,600.00 | 56,100.00 | 57,000.00 | 55,785.97 | 663,365 |
| 2023-10-27 | 59,000.00 | 59,200.00 | 56,400.00 | 57,200.00 | 55,981.71 | 1,078,348 |
| 2023-10-26 | 56,000.00 | 59,400.00 | 55,800.00 | 58,100.00 | 56,862.54 | 1,530,847 |
| 2023-10-25 | 59,000.00 | 61,700.00 | 58,800.00 | 59,500.00 | 58,232.73 | 2,266,337 |
| 2023-10-24 | 56,200.00 | 58,800.00 | 55,800.00 | 58,600.00 | 57,351.89 | 1,398,469 |
| 2023-10-23 | 58,400.00 | 59,000.00 | 55,200.00 | 55,400.00 | 54,220.05 | 1,503,157 |
| 2023-10-20 | 58,400.00 | 59,900.00 | 56,500.00 | 58,500.00 | 57,254.02 | 2,110,682 |
| 2023-10-19 | 57,300.00 | 61,700.00 | 57,200.00 | 58,700.00 | 57,449.76 | 3,210,534 |
| 2023-10-18 | 57,100.00 | 59,000.00 | 56,700.00 | 58,500.00 | 57,254.02 | 1,385,962 |
| 2023-10-17 | 58,900.00 | 59,600.00 | 56,600.00 | 58,900.00 | 57,645.51 | 2,232,466 |
| 2023-10-16 | 56,400.00 | 58,400.00 | 55,800.00 | 58,400.00 | 57,156.15 | 2,137,969 |
| 2023-10-13 | 55,200.00 | 59,400.00 | 54,700.00 | 57,300.00 | 56,079.58 | 3,977,838 |
| 2023-10-12 | 52,900.00 | 55,800.00 | 52,300.00 | 55,700.00 | 54,513.66 | 2,638,760 |
| 2023-10-11 | 51,200.00 | 53,200.00 | 51,200.00 | 51,500.00 | 50,403.12 | 1,464,875 |
| 2023-10-10 | 53,700.00 | 54,400.00 | 49,750.00 | 49,750.00 | 48,690.39 | 1,647,348 |
| 2023-10-06 | 53,600.00 | 54,400.00 | 53,000.00 | 53,100.00 | 51,969.04 | 904,497 |
| 2023-10-05 | 56,100.00 | 56,200.00 | 52,100.00 | 53,100.00 | 51,969.04 | 1,547,955 |
| 2023-10-04 | 51,600.00 | 55,500.00 | 51,500.00 | 54,200.00 | 53,045.61 | 2,596,338 |
| 2023-09-27 | 50,000.00 | 52,900.00 | 48,600.00 | 52,700.00 | 51,577.56 | 1,445,980 |
| 2023-09-26 | 50,300.00 | 51,600.00 | 49,700.00 | 50,400.00 | 49,326.54 | 1,036,580 |
| 2023-09-25 | 50,000.00 | 50,900.00 | 49,150.00 | 49,800.00 | 48,739.32 | 734,101 |
| 2023-09-22 | 47,500.00 | 50,600.00 | 47,450.00 | 49,800.00 | 48,739.32 | 1,607,929 |
| 2023-09-21 | 48,450.00 | 49,200.00 | 47,950.00 | 48,450.00 | 47,418.08 | 1,062,342 |
| 2023-09-20 | 49,300.00 | 50,300.00 | 48,800.00 | 49,700.00 | 48,641.45 | 863,206 |
| 2023-09-19 | 50,800.00 | 51,300.00 | 49,300.00 | 49,550.00 | 48,494.65 | 1,082,918 |
| 2023-09-18 | 52,200.00 | 52,900.00 | 50,200.00 | 50,300.00 | 49,228.67 | 1,904,033 |
| 2023-09-15 | 54,500.00 | 55,200.00 | 53,400.00 | 54,100.00 | 52,947.74 | 1,289,914 |
| 2023-09-14 | 54,900.00 | 55,500.00 | 53,400.00 | 53,800.00 | 52,654.13 | 1,806,206 |
| 2023-09-13 | 53,500.00 | 56,900.00 | 52,700.00 | 53,100.00 | 51,969.04 | 3,302,859 |
| 2023-09-12 | 53,500.00 | 54,200.00 | 52,400.00 | 52,800.00 | 51,675.43 | 1,394,502 |
| 2023-09-11 | 53,400.00 | 54,200.00 | 51,600.00 | 53,300.00 | 52,164.78 | 1,755,985 |
| 2023-09-08 | 57,000.00 | 57,000.00 | 52,600.00 | 54,200.00 | 53,045.61 | 2,618,078 |
| 2023-09-07 | 56,600.00 | 58,200.00 | 56,500.00 | 57,300.00 | 56,079.58 | 1,157,594 |
| 2023-09-06 | 58,800.00 | 59,500.00 | 56,700.00 | 57,500.00 | 56,275.32 | 1,350,634 |
| 2023-09-05 | 58,000.00 | 60,400.00 | 58,000.00 | 58,800.00 | 57,547.63 | 2,094,606 |
| 2023-09-04 | 60,000.00 | 60,300.00 | 57,600.00 | 58,200.00 | 56,960.41 | 1,925,458 |
| 2023-09-01 | 58,500.00 | 60,400.00 | 57,600.00 | 58,500.00 | 57,254.02 | 3,404,907 |
| 2023-08-31 | 57,100.00 | 59,800.00 | 55,700.00 | 59,800.00 | 58,526.34 | 7,087,487 |
| 2023-08-30 | 57,200.00 | 58,300.00 | 55,900.00 | 57,100.00 | 55,883.84 | 3,388,659 |
| 2023-08-29 | 55,400.00 | 57,600.00 | 54,700.00 | 55,300.00 | 54,122.18 | 2,487,739 |
| 2023-08-28 | 54,600.00 | 55,300.00 | 53,400.00 | 55,000.00 | 53,828.57 | 1,679,670 |
| 2023-08-25 | 54,400.00 | 56,400.00 | 54,100.00 | 54,400.00 | 53,241.35 | 2,579,662 |
| 2023-08-24 | 60,600.00 | 60,900.00 | 55,200.00 | 55,500.00 | 54,317.92 | 6,139,264 |
| 2023-08-23 | 54,800.00 | 59,400.00 | 54,800.00 | 57,000.00 | 55,785.97 | 6,208,892 |
| 2023-08-22 | 62,200.00 | 63,300.00 | 55,300.00 | 55,800.00 | 54,611.53 | 7,321,810 |
| 2023-08-21 | 58,800.00 | 60,900.00 | 57,500.00 | 59,700.00 | 58,428.47 | 7,634,521 |
| 2023-08-18 | 47,900.00 | 60,700.00 | 47,750.00 | 57,800.00 | 56,568.93 | 17,063,359 |
| 2023-08-17 | 47,200.00 | 49,900.00 | 46,500.00 | 48,750.00 | 47,711.69 | 3,676,231 |
| 2023-08-16 | 46,600.00 | 49,500.00 | 46,550.00 | 48,150.00 | 47,124.47 | 5,017,582 |
| 2023-08-14 | 46,500.00 | 46,950.00 | 45,600.00 | 45,600.00 | 44,628.78 | 1,640,285 |
| 2023-08-11 | 48,200.00 | 49,500.00 | 47,150.00 | 47,850.00 | 46,830.86 | 4,007,611 |
| 2023-08-10 | 45,100.00 | 47,150.00 | 44,450.00 | 46,800.00 | 45,803.22 | 2,466,683 |
| 2023-08-09 | 47,100.00 | 47,550.00 | 45,500.00 | 46,750.00 | 45,754.28 | 2,011,243 |
| 2023-08-08 | 49,350.00 | 51,300.00 | 47,050.00 | 47,700.00 | 46,684.05 | 6,310,078 |
| 2023-08-07 | 46,600.00 | 49,450.00 | 45,800.00 | 47,200.00 | 46,194.70 | 3,651,574 |
| 2023-08-04 | 49,000.00 | 51,100.00 | 46,100.00 | 46,950.00 | 45,950.02 | 3,865,648 |
| 2023-08-03 | 48,850.00 | 49,850.00 | 45,000.00 | 49,300.00 | 48,249.97 | 5,200,061 |
| 2023-08-02 | 51,500.00 | 53,300.00 | 48,000.00 | 49,250.00 | 48,201.04 | 3,730,887 |
| 2023-08-01 | 49,150.00 | 53,800.00 | 46,800.00 | 53,400.00 | 52,262.65 | 4,672,173 |
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.