Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 47,900.00 | 50,500.00 | 47,550.00 | 48,500.00 | 47,467.01 | 3,685,091 |
| 2023-07-28 | 46,400.00 | 47,350.00 | 44,550.00 | 47,150.00 | 46,145.77 | 2,410,245 |
| 2023-07-27 | 43,500.00 | 46,950.00 | 42,350.00 | 45,900.00 | 44,922.39 | 3,908,705 |
| 2023-07-26 | 47,600.00 | 49,000.00 | 42,000.00 | 43,800.00 | 42,867.12 | 4,815,985 |
| 2023-07-25 | 46,950.00 | 51,500.00 | 45,100.00 | 46,300.00 | 45,313.87 | 3,878,548 |
| 2023-07-24 | 43,250.00 | 47,500.00 | 40,550.00 | 47,200.00 | 46,194.70 | 6,560,531 |
| 2023-07-21 | 43,700.00 | 45,300.00 | 43,250.00 | 45,000.00 | 44,041.56 | 1,791,822 |
| 2023-07-20 | 43,800.00 | 46,850.00 | 42,550.00 | 45,950.00 | 44,971.32 | 4,565,421 |
| 2023-07-19 | 48,700.00 | 48,750.00 | 41,650.00 | 43,500.00 | 42,573.51 | 7,899,022 |
| 2023-07-18 | 48,750.00 | 51,000.00 | 47,300.00 | 49,550.00 | 48,494.65 | 5,066,011 |
| 2023-07-17 | 45,000.00 | 50,000.00 | 44,850.00 | 49,500.00 | 48,445.71 | 7,552,831 |
| 2023-07-14 | 43,250.00 | 50,100.00 | 42,200.00 | 46,800.00 | 45,803.22 | 21,767,500 |
| 2023-07-13 | 32,650.00 | 41,200.00 | 32,300.00 | 41,200.00 | 40,322.49 | 20,838,320 |
| 2023-07-12 | 30,500.00 | 31,800.00 | 30,300.00 | 31,700.00 | 31,024.83 | 2,730,361 |
| 2023-07-11 | 29,050.00 | 30,500.00 | 29,050.00 | 30,500.00 | 29,850.39 | 1,980,704 |
| 2023-07-10 | 29,350.00 | 29,850.00 | 28,500.00 | 28,900.00 | 28,284.47 | 2,332,723 |
| 2023-07-07 | 29,250.00 | 30,700.00 | 29,050.00 | 29,350.00 | 28,724.88 | 3,032,930 |
| 2023-07-06 | 30,700.00 | 31,050.00 | 29,200.00 | 29,250.00 | 28,627.01 | 2,426,992 |
| 2023-07-05 | 31,550.00 | 31,650.00 | 30,400.00 | 30,750.00 | 30,095.06 | 2,050,724 |
| 2023-07-04 | 31,400.00 | 31,850.00 | 30,850.00 | 31,500.00 | 30,829.09 | 2,257,152 |
| 2023-07-03 | 30,400.00 | 32,150.00 | 30,400.00 | 31,200.00 | 30,535.48 | 4,390,899 |
| 2023-06-30 | 30,250.00 | 30,850.00 | 29,350.00 | 30,150.00 | 29,507.84 | 2,211,261 |
| 2023-06-29 | 29,050.00 | 30,300.00 | 28,850.00 | 30,200.00 | 29,556.78 | 4,049,122 |
| 2023-06-28 | 30,450.00 | 31,100.00 | 29,700.00 | 29,800.00 | 29,165.30 | 2,530,700 |
| 2023-06-27 | 30,150.00 | 30,450.00 | 29,450.00 | 30,100.00 | 29,458.91 | 1,990,610 |
| 2023-06-26 | 30,000.00 | 30,850.00 | 29,350.00 | 30,650.00 | 29,997.19 | 2,391,063 |
| 2023-06-23 | 29,350.00 | 31,150.00 | 29,200.00 | 30,350.00 | 29,703.58 | 6,336,915 |
| 2023-06-22 | 28,600.00 | 29,850.00 | 28,550.00 | 29,050.00 | 28,431.27 | 2,305,688 |
| 2023-06-21 | 30,600.00 | 31,850.00 | 29,100.00 | 29,200.00 | 28,578.08 | 4,806,137 |
| 2023-06-20 | 29,000.00 | 31,100.00 | 28,100.00 | 30,900.00 | 30,241.87 | 4,987,026 |
| 2023-06-19 | 29,600.00 | 29,900.00 | 28,450.00 | 29,300.00 | 28,675.95 | 4,082,295 |
| 2023-06-16 | 28,700.00 | 29,800.00 | 28,050.00 | 29,100.00 | 28,480.21 | 6,155,678 |
| 2023-06-15 | 27,000.00 | 29,600.00 | 26,800.00 | 29,150.00 | 28,529.14 | 14,530,500 |
| 2023-06-14 | 26,850.00 | 27,500.00 | 26,100.00 | 26,350.00 | 25,788.78 | 3,508,721 |
| 2023-06-13 | 27,350.00 | 27,850.00 | 26,450.00 | 26,600.00 | 26,033.45 | 3,954,879 |
| 2023-06-12 | 26,900.00 | 26,950.00 | 26,050.00 | 26,500.00 | 25,935.58 | 1,663,874 |
| 2023-06-09 | 25,900.00 | 26,950.00 | 25,350.00 | 26,600.00 | 26,033.45 | 4,478,632 |
| 2023-06-08 | 24,650.00 | 25,800.00 | 24,500.00 | 25,650.00 | 25,103.69 | 2,778,389 |
| 2023-06-07 | 25,150.00 | 25,400.00 | 24,800.00 | 25,000.00 | 24,467.53 | 1,751,275 |
| 2023-06-05 | 25,400.00 | 25,550.00 | 24,950.00 | 25,150.00 | 24,614.34 | 2,280,681 |
| 2023-06-02 | 27,050.00 | 27,100.00 | 25,550.00 | 25,700.00 | 25,152.62 | 3,266,697 |
| 2023-06-01 | 26,050.00 | 26,650.00 | 25,650.00 | 26,350.00 | 25,788.78 | 3,004,975 |
| 2023-05-31 | 27,200.00 | 28,350.00 | 26,050.00 | 26,550.00 | 25,984.52 | 5,339,568 |
| 2023-05-30 | 28,300.00 | 29,250.00 | 27,100.00 | 27,200.00 | 26,620.67 | 7,003,620 |
| 2023-05-26 | 28,150.00 | 29,100.00 | 27,000.00 | 27,150.00 | 26,571.74 | 9,735,430 |
| 2023-05-25 | 28,650.00 | 29,450.00 | 26,750.00 | 27,300.00 | 26,718.54 | 10,827,740 |
| 2023-05-24 | 26,050.00 | 27,600.00 | 25,750.00 | 26,550.00 | 25,984.52 | 5,267,410 |
| 2023-05-23 | 26,350.00 | 26,950.00 | 25,800.00 | 26,600.00 | 26,033.45 | 5,785,706 |
| 2023-05-22 | 25,950.00 | 27,350.00 | 25,700.00 | 26,150.00 | 25,593.04 | 10,488,120 |
| 2023-05-19 | 21,900.00 | 26,450.00 | 21,800.00 | 25,950.00 | 25,397.30 | 26,313,250 |
| 2023-05-18 | 20,600.00 | 21,450.00 | 20,450.00 | 21,350.00 | 20,895.27 | 2,601,526 |
| 2023-05-17 | 19,730.00 | 20,400.00 | 19,730.00 | 20,250.00 | 19,818.70 | 965,423 |
| 2023-05-16 | 20,300.00 | 20,650.00 | 19,680.00 | 19,810.00 | 19,388.07 | 1,613,934 |
| 2023-05-15 | 20,250.00 | 20,350.00 | 19,530.00 | 19,600.00 | 19,182.54 | 1,644,913 |
| 2023-05-12 | 20,350.00 | 20,750.00 | 20,200.00 | 20,350.00 | 19,916.57 | 1,104,133 |
| 2023-05-11 | 21,100.00 | 21,450.00 | 20,300.00 | 20,450.00 | 20,014.44 | 1,874,894 |
| 2023-05-10 | 21,050.00 | 21,850.00 | 21,000.00 | 21,000.00 | 20,552.73 | 1,302,971 |
| 2023-05-09 | 21,550.00 | 21,900.00 | 20,800.00 | 21,450.00 | 20,993.14 | 1,633,651 |
| 2023-05-08 | 22,100.00 | 22,500.00 | 21,100.00 | 21,500.00 | 21,042.08 | 2,792,271 |
| 2023-05-04 | 22,650.00 | 22,850.00 | 21,600.00 | 21,700.00 | 21,237.82 | 3,750,421 |
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.