Hanmi Semicon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	12,200.00	12,250.00	12,000.00	12,100.00	11,334.71	265,898
2022-11-08	11,900.00	12,200.00	11,850.00	12,050.00	11,287.87	422,857
2022-11-07	11,550.00	11,800.00	11,500.00	11,750.00	11,006.85	205,128
2022-11-04	11,550.00	11,600.00	11,350.00	11,550.00	10,819.50	160,510
2022-11-03	11,400.00	11,750.00	11,350.00	11,650.00	10,913.17	182,902
2022-11-02	11,700.00	11,800.00	11,600.00	11,650.00	10,913.17	187,863
2022-11-01	11,700.00	11,900.00	11,700.00	11,850.00	11,100.52	171,559
2022-10-31	11,850.00	12,000.00	11,750.00	11,800.00	11,053.69	189,136
2022-10-28	11,900.00	11,950.00	11,600.00	11,600.00	10,866.34	349,953
2022-10-27	12,200.00	12,200.00	11,900.00	12,050.00	11,287.87	261,552
2022-10-26	12,450.00	12,500.00	12,050.00	12,050.00	11,287.87	330,629
2022-10-25	11,850.00	12,550.00	11,750.00	12,300.00	11,522.06	741,600
2022-10-24	11,700.00	11,950.00	11,550.00	11,950.00	11,194.20	566,398
2022-10-21	11,300.00	11,500.00	11,250.00	11,250.00	10,538.47	213,804
2022-10-20	11,650.00	11,650.00	11,250.00	11,250.00	10,538.47	525,192
2022-10-19	12,000.00	12,050.00	11,650.00	11,700.00	10,960.01	454,668
2022-10-18	12,550.00	12,550.00	11,900.00	12,150.00	11,381.55	356,442
2022-10-17	11,900.00	12,300.00	11,900.00	12,300.00	11,522.06	266,342
2022-10-14	11,900.00	12,250.00	11,700.00	12,150.00	11,381.55	414,272
2022-10-13	11,900.00	12,000.00	11,400.00	11,450.00	10,725.82	328,842
2022-10-12	11,850.00	12,150.00	11,700.00	11,950.00	11,194.20	260,884
2022-10-11	11,650.00	12,100.00	11,500.00	11,950.00	11,194.20	321,310
2022-10-07	12,300.00	12,650.00	12,200.00	12,250.00	11,475.23	374,110
2022-10-06	12,100.00	12,600.00	12,100.00	12,500.00	11,709.41	409,598
2022-10-05	12,550.00	12,550.00	11,800.00	11,900.00	11,147.36	502,472
2022-10-04	11,100.00	12,150.00	11,100.00	12,150.00	11,381.55	747,784
2022-09-30	10,950.00	11,250.00	10,550.00	10,800.00	10,116.93	752,543
2022-09-29	11,750.00	11,850.00	11,200.00	11,250.00	10,538.47	320,693
2022-09-28	11,900.00	12,100.00	11,500.00	11,500.00	10,772.66	382,000
2022-09-27	11,900.00	12,150.00	11,650.00	11,950.00	11,194.20	447,482
2022-09-26	12,750.00	12,800.00	12,000.00	12,000.00	11,241.04	488,372
2022-09-23	12,750.00	13,000.00	12,600.00	12,900.00	12,084.11	382,124
2022-09-22	12,450.00	12,850.00	12,350.00	12,750.00	11,943.60	293,544
2022-09-21	12,950.00	13,000.00	12,550.00	12,700.00	11,896.76	359,876
2022-09-20	13,200.00	13,400.00	13,050.00	13,050.00	12,224.63	678,937
2022-09-19	12,650.00	13,200.00	12,600.00	13,000.00	12,177.79	1,147,794
2022-09-16	12,400.00	12,750.00	12,250.00	12,500.00	11,709.41	340,554
2022-09-15	12,400.00	12,900.00	12,150.00	12,500.00	11,709.41	531,721
2022-09-14	12,150.00	12,300.00	12,000.00	12,200.00	11,428.39	270,585
2022-09-13	12,250.00	12,650.00	12,200.00	12,600.00	11,803.09	541,454
2022-09-08	12,350.00	12,400.00	12,100.00	12,150.00	11,381.55	380,761
2022-09-07	11,950.00	12,450.00	11,950.00	12,100.00	11,334.71	488,835
2022-09-06	11,700.00	12,050.00	11,700.00	12,000.00	11,241.04	275,569
2022-09-05	11,800.00	12,050.00	11,650.00	11,700.00	10,960.01	312,449
2022-09-02	11,800.00	12,100.00	11,700.00	11,900.00	11,147.36	371,610
2022-09-01	11,850.00	12,100.00	11,650.00	11,700.00	10,960.01	399,317
2022-08-31	11,700.00	12,150.00	11,650.00	12,050.00	11,287.87	322,839
2022-08-30	11,700.00	11,900.00	11,600.00	11,900.00	11,147.36	333,140
2022-08-29	11,650.00	11,900.00	11,650.00	11,650.00	10,913.17	422,606
2022-08-26	12,400.00	12,650.00	12,200.00	12,250.00	11,475.23	317,634
2022-08-25	12,050.00	12,300.00	11,950.00	12,200.00	11,428.39	321,565
2022-08-24	12,150.00	12,250.00	11,950.00	12,050.00	11,287.87	219,528
2022-08-23	12,050.00	12,250.00	11,950.00	12,150.00	11,381.55	347,277
2022-08-22	12,400.00	12,450.00	12,250.00	12,300.00	11,522.06	311,001
2022-08-19	13,000.00	13,050.00	12,650.00	12,650.00	11,849.93	196,702
2022-08-18	12,700.00	13,000.00	12,650.00	12,900.00	12,084.11	175,631
2022-08-17	13,000.00	13,100.00	12,800.00	12,900.00	12,084.11	223,794
2022-08-16	12,950.00	13,200.00	12,800.00	13,000.00	12,177.79	450,016
2022-08-12	12,550.00	12,900.00	12,500.00	12,800.00	11,990.44	345,432
2022-08-11	12,750.00	12,850.00	12,400.00	12,550.00	11,756.25	441,372

← NewerPage 17 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.