Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 20,850.00 | 23,200.00 | 20,800.00 | 23,200.00 | 22,705.87 | 7,698,523 |
| 2023-05-02 | 20,550.00 | 21,500.00 | 20,550.00 | 21,350.00 | 20,895.27 | 1,855,494 |
| 2023-04-28 | 21,700.00 | 21,850.00 | 20,500.00 | 20,550.00 | 20,112.31 | 2,207,396 |
| 2023-04-27 | 21,500.00 | 21,550.00 | 20,200.00 | 21,500.00 | 21,042.08 | 2,755,926 |
| 2023-04-26 | 20,200.00 | 22,000.00 | 20,150.00 | 21,550.00 | 21,091.01 | 7,321,160 |
| 2023-04-25 | 20,050.00 | 20,800.00 | 19,650.00 | 20,450.00 | 20,014.44 | 2,604,598 |
| 2023-04-24 | 21,750.00 | 22,350.00 | 20,300.00 | 20,300.00 | 19,867.64 | 3,922,286 |
| 2023-04-21 | 21,000.00 | 22,750.00 | 20,950.00 | 21,600.00 | 21,139.95 | 8,291,505 |
| 2023-04-20 | 19,850.00 | 21,700.00 | 19,810.00 | 21,150.00 | 20,699.53 | 7,715,079 |
| 2023-04-19 | 20,500.00 | 21,400.00 | 20,200.00 | 20,350.00 | 19,916.57 | 3,649,627 |
| 2023-04-18 | 20,250.00 | 20,650.00 | 19,960.00 | 20,000.00 | 19,574.03 | 1,994,026 |
| 2023-04-17 | 19,780.00 | 20,300.00 | 19,090.00 | 20,100.00 | 19,671.90 | 1,841,506 |
| 2023-04-14 | 20,650.00 | 20,700.00 | 19,880.00 | 19,880.00 | 19,456.58 | 1,727,281 |
| 2023-04-13 | 19,900.00 | 20,450.00 | 19,550.00 | 20,300.00 | 19,867.64 | 2,012,386 |
| 2023-04-12 | 20,950.00 | 21,300.00 | 20,050.00 | 20,350.00 | 19,916.57 | 2,646,591 |
| 2023-04-11 | 20,650.00 | 22,450.00 | 20,350.00 | 21,250.00 | 20,797.40 | 10,729,770 |
| 2023-04-10 | 20,550.00 | 20,600.00 | 19,800.00 | 19,990.00 | 19,564.24 | 2,369,560 |
| 2023-04-07 | 20,250.00 | 21,450.00 | 20,050.00 | 20,450.00 | 20,014.44 | 8,732,157 |
| 2023-04-06 | 19,100.00 | 19,940.00 | 18,810.00 | 19,630.00 | 19,211.91 | 3,224,702 |
| 2023-04-05 | 18,930.00 | 19,680.00 | 18,870.00 | 19,480.00 | 19,065.10 | 4,182,609 |
| 2023-04-04 | 20,250.00 | 20,300.00 | 18,950.00 | 19,080.00 | 18,673.62 | 5,738,911 |
| 2023-04-03 | 21,200.00 | 21,500.00 | 20,050.00 | 20,700.00 | 20,259.12 | 4,404,115 |
| 2023-03-31 | 23,200.00 | 24,050.00 | 20,200.00 | 20,700.00 | 20,259.12 | 8,791,856 |
| 2023-03-30 | 21,500.00 | 23,600.00 | 21,200.00 | 21,300.00 | 20,846.34 | 12,465,790 |
| 2023-03-29 | 21,800.00 | 22,600.00 | 20,550.00 | 21,050.00 | 20,601.66 | 8,232,381 |
| 2023-03-28 | 20,450.00 | 21,500.00 | 20,200.00 | 21,100.00 | 20,650.60 | 7,040,251 |
| 2023-03-27 | 20,400.00 | 21,650.00 | 20,050.00 | 20,650.00 | 20,210.18 | 12,309,520 |
| 2023-03-24 | 16,850.00 | 20,600.00 | 16,760.00 | 19,940.00 | 19,515.30 | 28,637,400 |
| 2023-03-23 | 16,050.00 | 16,420.00 | 15,800.00 | 16,360.00 | 16,011.55 | 1,179,731 |
| 2023-03-22 | 15,970.00 | 16,210.00 | 15,730.00 | 16,170.00 | 15,825.60 | 792,471 |
| 2023-03-21 | 16,050.00 | 16,190.00 | 15,720.00 | 15,760.00 | 15,424.33 | 497,499 |
| 2023-03-20 | 16,080.00 | 16,130.00 | 15,720.00 | 16,070.00 | 15,727.73 | 849,219 |
| 2023-03-17 | 15,230.00 | 16,260.00 | 15,200.00 | 16,010.00 | 15,669.01 | 1,988,525 |
| 2023-03-16 | 14,240.00 | 15,030.00 | 14,240.00 | 14,770.00 | 14,455.42 | 852,690 |
| 2023-03-15 | 14,770.00 | 14,790.00 | 14,170.00 | 14,230.00 | 13,926.92 | 707,102 |
| 2023-03-14 | 14,960.00 | 15,000.00 | 14,230.00 | 14,320.00 | 14,015.00 | 810,923 |
| 2023-03-13 | 14,960.00 | 15,180.00 | 14,840.00 | 15,100.00 | 14,778.39 | 560,534 |
| 2023-03-10 | 15,460.00 | 15,500.00 | 15,040.00 | 15,170.00 | 14,846.90 | 952,715 |
| 2023-03-09 | 16,400.00 | 16,670.00 | 15,750.00 | 15,800.00 | 15,463.48 | 812,760 |
| 2023-03-08 | 15,990.00 | 16,210.00 | 15,900.00 | 16,170.00 | 15,825.60 | 581,645 |
| 2023-03-07 | 15,950.00 | 16,390.00 | 15,810.00 | 16,230.00 | 15,884.32 | 1,133,451 |
| 2023-03-06 | 15,570.00 | 15,960.00 | 15,220.00 | 15,860.00 | 15,522.20 | 801,070 |
| 2023-03-03 | 15,690.00 | 15,780.00 | 15,430.00 | 15,570.00 | 14,827.32 | 496,847 |
| 2023-03-02 | 15,950.00 | 15,950.00 | 15,400.00 | 15,690.00 | 14,941.60 | 821,533 |
| 2023-02-28 | 16,200.00 | 16,200.00 | 15,950.00 | 15,960.00 | 15,198.72 | 526,521 |
| 2023-02-27 | 15,660.00 | 16,050.00 | 15,660.00 | 16,050.00 | 15,284.43 | 614,501 |
| 2023-02-24 | 16,090.00 | 16,220.00 | 15,720.00 | 15,850.00 | 15,093.97 | 1,059,282 |
| 2023-02-23 | 15,720.00 | 15,900.00 | 15,340.00 | 15,740.00 | 14,989.22 | 914,247 |
| 2023-02-22 | 15,020.00 | 15,630.00 | 15,020.00 | 15,470.00 | 14,732.09 | 780,627 |
| 2023-02-21 | 15,350.00 | 15,570.00 | 15,040.00 | 15,400.00 | 14,665.43 | 625,545 |
| 2023-02-20 | 15,020.00 | 15,340.00 | 14,810.00 | 15,290.00 | 14,560.68 | 816,156 |
| 2023-02-17 | 15,530.00 | 15,540.00 | 15,000.00 | 15,220.00 | 14,494.02 | 1,531,750 |
| 2023-02-16 | 16,160.00 | 16,200.00 | 15,580.00 | 15,840.00 | 15,084.45 | 1,346,442 |
| 2023-02-15 | 16,130.00 | 16,470.00 | 15,800.00 | 15,990.00 | 15,227.29 | 1,661,980 |
| 2023-02-14 | 16,260.00 | 16,820.00 | 15,400.00 | 15,600.00 | 14,855.89 | 2,716,916 |
| 2023-02-13 | 15,810.00 | 15,940.00 | 15,500.00 | 15,780.00 | 15,027.31 | 681,585 |
| 2023-02-10 | 15,530.00 | 15,820.00 | 15,400.00 | 15,670.00 | 14,922.55 | 826,547 |
| 2023-02-09 | 15,280.00 | 15,620.00 | 15,120.00 | 15,520.00 | 14,779.71 | 746,257 |
| 2023-02-08 | 15,390.00 | 15,590.00 | 14,990.00 | 15,350.00 | 14,617.82 | 1,340,660 |
| 2023-02-07 | 15,110.00 | 15,550.00 | 15,070.00 | 15,390.00 | 14,655.91 | 1,534,579 |
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.