Hanmi Semicon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12,750.00	12,800.00	12,350.00	12,400.00	11,615.74	625,599
2022-08-09	13,250.00	13,400.00	12,900.00	12,950.00	12,130.95	584,435
2022-08-08	13,650.00	13,650.00	13,300.00	13,400.00	12,552.49	183,773
2022-08-05	13,400.00	13,700.00	13,200.00	13,650.00	12,786.68	381,611
2022-08-04	13,650.00	13,750.00	13,250.00	13,350.00	12,505.65	365,754
2022-08-03	13,100.00	13,450.00	13,100.00	13,400.00	12,552.49	250,671
2022-08-02	13,350.00	13,600.00	12,850.00	13,200.00	12,365.14	506,777
2022-08-01	13,600.00	13,600.00	13,300.00	13,400.00	12,552.49	177,572
2022-07-29	13,800.00	13,900.00	13,450.00	13,500.00	12,646.17	359,826
2022-07-28	14,250.00	14,250.00	13,650.00	13,700.00	12,833.52	381,314
2022-07-27	13,850.00	14,050.00	13,800.00	13,900.00	13,020.87	194,865
2022-07-26	14,000.00	14,050.00	13,750.00	13,850.00	12,974.03	206,513
2022-07-25	14,250.00	14,350.00	14,050.00	14,050.00	13,161.38	326,254
2022-07-22	14,300.00	14,900.00	14,200.00	14,400.00	13,489.24	1,257,288
2022-07-21	13,700.00	14,300.00	13,700.00	14,100.00	13,208.22	714,244
2022-07-20	13,850.00	13,950.00	13,500.00	13,600.00	12,739.84	389,753
2022-07-19	13,600.00	13,650.00	13,300.00	13,500.00	12,646.17	304,965
2022-07-18	13,800.00	13,850.00	13,500.00	13,650.00	12,786.68	380,547
2022-07-15	14,250.00	14,350.00	13,250.00	13,500.00	12,646.17	717,972
2022-07-14	13,750.00	14,100.00	13,700.00	13,950.00	13,067.71	407,321
2022-07-13	13,350.00	14,000.00	13,150.00	13,900.00	13,020.87	358,870
2022-07-12	13,600.00	13,700.00	13,350.00	13,350.00	12,505.65	369,739
2022-07-11	13,150.00	13,850.00	13,100.00	13,800.00	12,927.19	969,821
2022-07-08	13,000.00	13,100.00	12,750.00	12,850.00	12,037.28	268,241
2022-07-07	12,500.00	12,950.00	12,500.00	12,750.00	11,943.60	320,289
2022-07-06	12,850.00	12,900.00	12,350.00	12,350.00	11,568.90	204,557
2022-07-05	12,400.00	12,850.00	12,400.00	12,800.00	11,990.44	301,640
2022-07-04	12,450.00	12,750.00	12,100.00	12,250.00	11,475.23	287,855
2022-07-01	12,600.00	12,900.00	12,150.00	12,300.00	11,522.06	280,052
2022-06-30	13,100.00	13,150.00	12,500.00	12,550.00	11,756.25	275,601
2022-06-29	12,950.00	13,200.00	12,750.00	13,100.00	12,271.47	220,386
2022-06-28	13,100.00	13,350.00	12,950.00	13,200.00	12,365.14	454,187
2022-06-27	12,300.00	13,150.00	12,100.00	12,950.00	12,130.95	717,141
2022-06-24	11,750.00	12,100.00	11,700.00	12,000.00	11,241.04	464,494
2022-06-23	11,600.00	12,250.00	11,550.00	11,650.00	10,913.17	838,262
2022-06-22	12,750.00	13,000.00	11,650.00	11,650.00	10,913.17	796,278
2022-06-21	12,450.00	12,850.00	12,250.00	12,700.00	11,896.76	383,298
2022-06-20	13,400.00	13,450.00	12,150.00	12,400.00	11,615.74	550,785
2022-06-17	13,000.00	13,400.00	12,950.00	13,350.00	12,505.65	249,253
2022-06-16	13,700.00	13,900.00	13,300.00	13,300.00	12,458.82	296,255
2022-06-15	13,100.00	13,650.00	13,100.00	13,400.00	12,552.49	460,416
2022-06-14	13,100.00	13,500.00	13,000.00	13,250.00	12,411.98	508,868
2022-06-13	13,900.00	14,050.00	13,600.00	13,600.00	12,739.84	468,792
2022-06-10	14,750.00	14,750.00	14,450.00	14,450.00	13,536.08	230,441
2022-06-09	14,700.00	14,750.00	14,500.00	14,750.00	13,817.11	236,530
2022-06-08	14,700.00	14,950.00	14,550.00	14,550.00	13,629.76	281,594
2022-06-07	14,900.00	14,950.00	14,650.00	14,700.00	13,770.27	360,897
2022-06-03	14,500.00	15,100.00	14,300.00	14,850.00	13,910.78	734,033
2022-06-02	14,400.00	14,550.00	14,250.00	14,300.00	13,395.57	291,074
2022-05-31	14,550.00	14,600.00	14,400.00	14,400.00	13,489.24	322,301
2022-05-30	14,600.00	14,650.00	14,350.00	14,450.00	13,536.08	170,892
2022-05-27	14,600.00	14,700.00	14,300.00	14,350.00	13,442.41	249,152
2022-05-26	14,650.00	14,750.00	14,350.00	14,350.00	13,442.41	244,995
2022-05-25	14,500.00	14,800.00	14,250.00	14,550.00	13,629.76	285,382
2022-05-24	15,050.00	15,100.00	14,350.00	14,600.00	13,676.60	403,934
2022-05-23	15,000.00	15,000.00	14,650.00	15,000.00	14,051.30	363,080
2022-05-20	15,000.00	15,050.00	14,650.00	14,750.00	13,817.11	333,552
2022-05-19	14,400.00	14,850.00	14,400.00	14,800.00	13,863.95	330,140
2022-05-18	14,750.00	15,100.00	14,650.00	15,050.00	14,098.13	815,586
2022-05-17	14,350.00	14,700.00	14,300.00	14,500.00	13,582.92	420,870

← NewerPage 18 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.