Hanmi Semicon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14,540.00	15,100.00	14,460.00	14,930.00	14,217.85	1,097,683
2023-02-03	14,510.00	14,740.00	14,370.00	14,540.00	13,846.45	515,707
2023-02-02	14,520.00	14,760.00	14,430.00	14,450.00	13,760.75	772,426
2023-02-01	14,450.00	14,450.00	13,990.00	14,200.00	13,522.67	516,247
2023-01-31	13,830.00	14,450.00	13,710.00	14,210.00	13,532.20	858,088
2023-01-30	13,840.00	13,900.00	13,530.00	13,900.00	13,236.98	430,209
2023-01-27	13,890.00	13,990.00	13,730.00	13,830.00	13,170.32	421,845
2023-01-26	13,780.00	13,910.00	13,540.00	13,810.00	13,151.27	447,891
2023-01-25	13,500.00	13,850.00	13,310.00	13,720.00	13,065.57	888,227
2023-01-20	13,250.00	13,500.00	13,050.00	13,100.00	12,475.14	271,593
2023-01-19	13,200.00	13,400.00	13,100.00	13,300.00	12,665.60	227,591
2023-01-18	13,300.00	13,350.00	13,000.00	13,300.00	12,665.60	205,068
2023-01-17	13,200.00	13,350.00	13,100.00	13,200.00	12,570.37	233,483
2023-01-16	13,200.00	13,250.00	13,050.00	13,200.00	12,570.37	261,677
2023-01-13	13,150.00	13,250.00	12,850.00	13,100.00	12,475.14	282,023
2023-01-12	13,150.00	13,200.00	12,800.00	13,050.00	12,427.53	352,569
2023-01-11	13,250.00	13,350.00	13,000.00	13,100.00	12,475.14	357,150
2023-01-10	12,700.00	13,300.00	12,550.00	13,100.00	12,475.14	760,507
2023-01-09	12,800.00	12,900.00	12,600.00	12,750.00	12,141.84	334,740
2023-01-06	12,250.00	12,850.00	12,200.00	12,650.00	12,046.61	454,738
2023-01-05	12,650.00	12,850.00	12,200.00	12,350.00	11,760.92	460,052
2023-01-04	11,600.00	12,750.00	11,600.00	12,650.00	12,046.61	914,369
2023-01-03	11,200.00	12,000.00	11,150.00	11,750.00	11,189.54	362,468
2023-01-02	11,550.00	11,700.00	11,300.00	11,300.00	10,761.00	193,066
2022-12-29	11,950.00	11,950.00	11,450.00	11,500.00	10,951.46	288,021
2022-12-28	12,050.00	12,100.00	11,750.00	11,900.00	11,332.38	306,633
2022-12-27	12,200.00	12,350.00	12,100.00	12,250.00	11,475.23	335,128
2022-12-26	12,200.00	12,400.00	12,000.00	12,150.00	11,381.55	293,348
2022-12-23	12,400.00	12,500.00	12,150.00	12,200.00	11,428.39	317,125
2022-12-22	12,650.00	12,750.00	12,550.00	12,650.00	11,849.93	201,128
2022-12-21	12,650.00	12,700.00	12,400.00	12,500.00	11,709.41	127,575
2022-12-20	12,750.00	12,900.00	12,500.00	12,550.00	11,756.25	232,735
2022-12-19	12,900.00	13,000.00	12,750.00	12,850.00	12,037.28	183,911
2022-12-16	12,600.00	12,900.00	12,550.00	12,900.00	12,084.11	200,894
2022-12-15	12,850.00	13,050.00	12,750.00	12,950.00	12,130.95	219,146
2022-12-14	12,750.00	13,300.00	12,650.00	13,050.00	12,224.63	577,745
2022-12-13	12,800.00	12,800.00	12,400.00	12,700.00	11,896.76	237,808
2022-12-12	12,750.00	12,750.00	12,500.00	12,600.00	11,803.09	262,898
2022-12-09	12,550.00	12,900.00	12,550.00	12,900.00	12,084.11	415,578
2022-12-08	12,450.00	12,700.00	12,400.00	12,400.00	11,615.74	169,260
2022-12-07	12,400.00	12,650.00	12,300.00	12,550.00	11,756.25	291,282
2022-12-06	12,950.00	13,000.00	12,650.00	12,700.00	11,896.76	370,186
2022-12-05	13,150.00	13,500.00	13,100.00	13,200.00	12,365.14	222,540
2022-12-02	13,350.00	13,450.00	13,100.00	13,150.00	12,318.30	264,723
2022-12-01	13,800.00	13,850.00	13,300.00	13,350.00	12,505.65	501,856
2022-11-30	13,600.00	13,650.00	13,350.00	13,400.00	12,552.49	496,351
2022-11-29	13,150.00	13,900.00	13,150.00	13,600.00	12,739.84	1,510,942
2022-11-28	12,900.00	12,950.00	12,600.00	12,900.00	12,084.11	274,012
2022-11-25	13,200.00	13,200.00	12,950.00	13,000.00	12,177.79	189,893
2022-11-24	13,050.00	13,250.00	12,850.00	13,150.00	12,318.30	328,782
2022-11-23	13,000.00	13,050.00	12,750.00	12,850.00	12,037.28	176,198
2022-11-22	12,950.00	13,000.00	12,700.00	12,750.00	11,943.60	245,998
2022-11-21	13,250.00	13,400.00	12,950.00	13,100.00	12,271.47	457,954
2022-11-18	13,200.00	13,550.00	13,000.00	13,000.00	12,177.79	681,864
2022-11-17	12,900.00	12,950.00	12,750.00	12,900.00	12,084.11	283,145
2022-11-16	13,450.00	13,500.00	13,050.00	13,150.00	12,318.30	859,301
2022-11-15	12,850.00	13,100.00	12,500.00	13,050.00	12,224.63	705,291
2022-11-14	12,500.00	12,900.00	12,500.00	12,550.00	11,756.25	824,815
2022-11-11	12,600.00	12,600.00	12,200.00	12,300.00	11,522.06	572,041
2022-11-10	11,900.00	12,050.00	11,850.00	11,850.00	11,100.52	193,054

← NewerPage 16 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.