Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 14,350.00 | 14,700.00 | 14,300.00 | 14,500.00 | 13,582.92 | 420,870 |
| 2022-05-16 | 14,550.00 | 14,600.00 | 14,100.00 | 14,300.00 | 13,395.57 | 381,246 |
| 2022-05-13 | 13,800.00 | 14,250.00 | 13,750.00 | 14,100.00 | 13,208.22 | 306,824 |
| 2022-05-12 | 14,050.00 | 14,250.00 | 13,900.00 | 13,950.00 | 13,067.71 | 388,607 |
| 2022-05-11 | 14,400.00 | 14,800.00 | 14,250.00 | 14,450.00 | 13,536.08 | 510,556 |
| 2022-05-10 | 13,800.00 | 14,400.00 | 13,350.00 | 14,300.00 | 13,395.57 | 892,155 |
| 2022-05-09 | 14,250.00 | 14,500.00 | 13,850.00 | 13,950.00 | 13,067.71 | 786,131 |
| 2022-05-06 | 14,600.00 | 14,750.00 | 14,200.00 | 14,500.00 | 13,582.92 | 959,149 |
| 2022-05-04 | 15,150.00 | 15,200.00 | 14,850.00 | 14,950.00 | 14,004.46 | 474,285 |
| 2022-05-03 | 15,100.00 | 15,300.00 | 15,000.00 | 15,050.00 | 14,098.13 | 467,643 |
| 2022-05-02 | 15,150.00 | 15,150.00 | 14,800.00 | 15,000.00 | 14,051.30 | 728,418 |
| 2022-04-29 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 14,332.32 | 479,538 |
| 2022-04-28 | 15,600.00 | 15,650.00 | 14,900.00 | 15,150.00 | 14,191.81 | 593,489 |
| 2022-04-27 | 15,150.00 | 15,500.00 | 15,100.00 | 15,500.00 | 14,519.67 | 511,282 |
| 2022-04-26 | 16,100.00 | 16,200.00 | 15,700.00 | 15,750.00 | 14,753.86 | 589,820 |
| 2022-04-25 | 16,100.00 | 16,300.00 | 15,900.00 | 15,900.00 | 14,894.37 | 752,736 |
| 2022-04-22 | 16,850.00 | 16,850.00 | 16,400.00 | 16,550.00 | 15,503.26 | 519,924 |
| 2022-04-21 | 16,900.00 | 17,250.00 | 16,900.00 | 16,950.00 | 15,877.96 | 333,675 |
| 2022-04-20 | 17,250.00 | 17,250.00 | 16,900.00 | 16,900.00 | 15,831.13 | 357,459 |
| 2022-04-19 | 16,850.00 | 17,250.00 | 16,800.00 | 17,050.00 | 15,971.64 | 470,574 |
| 2022-04-18 | 16,950.00 | 17,050.00 | 16,600.00 | 16,850.00 | 15,784.29 | 305,094 |
| 2022-04-15 | 17,200.00 | 17,350.00 | 16,900.00 | 16,950.00 | 15,877.96 | 481,871 |
| 2022-04-14 | 17,100.00 | 17,550.00 | 16,850.00 | 17,250.00 | 16,158.99 | 1,405,996 |
| 2022-04-13 | 16,050.00 | 16,450.00 | 16,000.00 | 16,400.00 | 15,362.75 | 384,716 |
| 2022-04-12 | 16,100.00 | 16,300.00 | 15,650.00 | 15,900.00 | 14,894.37 | 615,607 |
| 2022-04-11 | 16,850.00 | 16,900.00 | 16,350.00 | 16,500.00 | 15,456.43 | 276,250 |
| 2022-04-08 | 17,100.00 | 17,150.00 | 16,700.00 | 17,000.00 | 15,924.80 | 199,374 |
| 2022-04-07 | 16,600.00 | 17,150.00 | 16,400.00 | 17,000.00 | 15,924.80 | 303,890 |
| 2022-04-06 | 17,450.00 | 17,450.00 | 16,800.00 | 16,850.00 | 15,784.29 | 566,919 |
| 2022-03-31 | 34,400.00 | 35,150.00 | 34,400.00 | 35,000.00 | 16,393.18 | 403,684 |
| 2022-03-30 | 35,450.00 | 35,550.00 | 34,650.00 | 34,700.00 | 16,252.67 | 556,910 |
| 2022-03-29 | 34,650.00 | 35,200.00 | 34,300.00 | 35,150.00 | 16,463.44 | 558,946 |
| 2022-03-28 | 34,500.00 | 34,650.00 | 34,000.00 | 34,450.00 | 16,135.57 | 443,558 |
| 2022-03-25 | 33,850.00 | 34,450.00 | 33,700.00 | 34,350.00 | 16,088.73 | 870,992 |
| 2022-03-24 | 32,800.00 | 33,300.00 | 32,650.00 | 33,300.00 | 15,596.94 | 290,982 |
| 2022-03-23 | 33,250.00 | 33,450.00 | 32,900.00 | 33,050.00 | 15,479.84 | 292,140 |
| 2022-03-22 | 33,050.00 | 33,200.00 | 32,650.00 | 33,050.00 | 15,479.84 | 276,184 |
| 2022-03-21 | 33,300.00 | 33,700.00 | 32,800.00 | 33,000.00 | 15,456.43 | 546,754 |
| 2022-03-18 | 32,650.00 | 33,000.00 | 32,200.00 | 33,000.00 | 15,456.43 | 421,068 |
| 2022-03-17 | 32,050.00 | 32,500.00 | 32,000.00 | 32,200.00 | 15,081.72 | 494,448 |
| 2022-03-16 | 31,700.00 | 31,800.00 | 31,100.00 | 31,350.00 | 14,683.60 | 340,324 |
| 2022-03-15 | 31,600.00 | 31,750.00 | 31,000.00 | 31,050.00 | 14,543.09 | 401,130 |
| 2022-03-14 | 32,700.00 | 32,700.00 | 31,350.00 | 31,800.00 | 14,894.37 | 606,478 |
| 2022-03-11 | 33,200.00 | 33,550.00 | 32,350.00 | 32,700.00 | 15,315.91 | 349,454 |
| 2022-03-10 | 33,250.00 | 33,250.00 | 32,850.00 | 33,100.00 | 15,503.26 | 267,478 |
| 2022-03-08 | 31,950.00 | 32,800.00 | 31,950.00 | 32,150.00 | 15,058.31 | 320,402 |
| 2022-03-07 | 33,100.00 | 33,250.00 | 32,750.00 | 32,950.00 | 15,433.01 | 379,200 |
| 2022-03-04 | 33,950.00 | 34,200.00 | 33,450.00 | 33,700.00 | 15,784.29 | 450,216 |
| 2022-03-03 | 33,550.00 | 34,300.00 | 33,500.00 | 33,950.00 | 15,901.38 | 464,868 |
| 2022-03-02 | 33,400.00 | 33,400.00 | 32,750.00 | 33,250.00 | 15,573.52 | 479,908 |
| 2022-02-28 | 33,450.00 | 33,700.00 | 33,250.00 | 33,400.00 | 15,643.78 | 353,564 |
| 2022-02-25 | 33,950.00 | 33,950.00 | 33,250.00 | 33,350.00 | 15,620.36 | 504,732 |
| 2022-02-24 | 33,900.00 | 34,200.00 | 33,100.00 | 33,200.00 | 15,550.10 | 731,354 |
| 2022-02-23 | 33,600.00 | 34,800.00 | 33,350.00 | 34,400.00 | 16,112.15 | 762,430 |
| 2022-02-22 | 33,000.00 | 33,800.00 | 33,000.00 | 33,300.00 | 15,596.94 | 342,466 |
| 2022-02-21 | 33,100.00 | 33,850.00 | 33,000.00 | 33,700.00 | 15,784.29 | 335,950 |
| 2022-02-18 | 32,800.00 | 34,100.00 | 32,750.00 | 33,750.00 | 15,807.71 | 453,738 |
| 2022-02-17 | 33,750.00 | 34,200.00 | 32,600.00 | 33,550.00 | 15,714.03 | 816,200 |
| 2022-02-16 | 33,550.00 | 33,700.00 | 33,000.00 | 33,600.00 | 15,737.45 | 739,048 |
| 2022-02-15 | 33,100.00 | 33,300.00 | 31,900.00 | 32,100.00 | 15,034.89 | 794,296 |
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.