Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 263,000.00 | 275,000.00 | 240,000.00 | 242,500.00 | 242,500.00 | 1,483,602 |
| 2026-07-15 | 225,500.00 | 269,500.00 | 224,000.00 | 269,500.00 | 269,500.00 | 2,355,581 |
| 2026-07-14 | 203,500.00 | 210,000.00 | 190,600.00 | 207,500.00 | 207,500.00 | 947,589 |
| 2026-07-13 | 222,000.00 | 233,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | 634,267 |
| 2026-07-10 | 224,000.00 | 228,000.00 | 211,000.00 | 222,000.00 | 222,000.00 | 793,613 |
| 2026-07-09 | 201,500.00 | 223,000.00 | 201,500.00 | 215,500.00 | 215,500.00 | 1,361,588 |
| 2026-07-08 | 200,000.00 | 216,000.00 | 196,100.00 | 199,200.00 | 199,200.00 | 795,509 |
| 2026-07-07 | 221,000.00 | 225,500.00 | 205,000.00 | 210,500.00 | 210,500.00 | 573,842 |
| 2026-07-06 | 233,500.00 | 234,500.00 | 217,500.00 | 226,500.00 | 226,500.00 | 621,690 |
| 2026-07-03 | 217,000.00 | 233,000.00 | 209,500.00 | 232,500.00 | 232,500.00 | 824,813 |
| 2026-07-02 | 243,000.00 | 243,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | 1,450,445 |
| 2026-07-01 | 260,000.00 | 267,500.00 | 246,500.00 | 246,500.00 | 246,500.00 | 1,518,635 |
| 2026-06-30 | 260,500.00 | 264,500.00 | 248,000.00 | 256,500.00 | 256,500.00 | 798,942 |
| 2026-06-29 | 262,500.00 | 265,000.00 | 250,000.00 | 258,000.00 | 258,000.00 | 938,008 |
| 2026-06-26 | 270,500.00 | 272,500.00 | 250,500.00 | 257,500.00 | 257,500.00 | 851,169 |
| 2026-06-25 | 284,000.00 | 287,000.00 | 266,000.00 | 273,000.00 | 273,000.00 | 809,866 |
| 2026-06-24 | 260,000.00 | 278,000.00 | 258,500.00 | 270,000.00 | 270,000.00 | 966,603 |
| 2026-06-23 | 296,500.00 | 299,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | 1,237,796 |
| 2026-06-22 | 293,500.00 | 305,500.00 | 291,000.00 | 301,500.00 | 301,500.00 | 883,692 |
| 2026-06-19 | 345,000.00 | 345,500.00 | 287,000.00 | 295,000.00 | 295,000.00 | 4,125,736 |
| 2026-06-18 | 324,500.00 | 324,500.00 | 305,000.00 | 315,500.00 | 315,500.00 | 729,528 |
| 2026-06-17 | 325,000.00 | 330,000.00 | 314,000.00 | 319,500.00 | 319,500.00 | 752,108 |
| 2026-06-16 | 358,500.00 | 363,000.00 | 326,000.00 | 328,500.00 | 328,500.00 | 1,083,778 |
| 2026-06-15 | 365,000.00 | 368,500.00 | 343,000.00 | 347,000.00 | 347,000.00 | 1,252,510 |
| 2026-06-12 | 306,000.00 | 372,500.00 | 298,000.00 | 361,000.00 | 361,000.00 | 6,018,622 |
| 2026-06-11 | 262,500.00 | 291,000.00 | 259,000.00 | 291,000.00 | 291,000.00 | 1,379,286 |
| 2026-06-10 | 270,000.00 | 302,500.00 | 261,000.00 | 270,000.00 | 270,000.00 | 1,022,229 |
| 2026-06-09 | 269,000.00 | 284,000.00 | 255,500.00 | 276,500.00 | 276,500.00 | 851,234 |
| 2026-06-08 | 250,500.00 | 275,500.00 | 250,500.00 | 253,500.00 | 253,500.00 | 954,331 |
| 2026-06-05 | 294,000.00 | 298,500.00 | 278,000.00 | 283,000.00 | 283,000.00 | 967,822 |
| 2026-06-04 | 281,000.00 | 325,000.00 | 280,000.00 | 304,000.00 | 304,000.00 | 2,395,265 |
| 2026-06-02 | 295,500.00 | 296,500.00 | 273,000.00 | 275,500.00 | 275,500.00 | 1,077,612 |
| 2026-06-01 | 289,500.00 | 299,000.00 | 285,500.00 | 293,000.00 | 293,000.00 | 1,225,560 |
| 2026-05-29 | 301,000.00 | 301,000.00 | 277,500.00 | 282,000.00 | 282,000.00 | 1,603,208 |
| 2026-05-28 | 313,000.00 | 313,000.00 | 284,000.00 | 292,500.00 | 292,500.00 | 1,395,171 |
| 2026-05-27 | 350,500.00 | 354,000.00 | 312,000.00 | 319,000.00 | 319,000.00 | 1,860,431 |
| 2026-05-26 | 328,500.00 | 333,000.00 | 317,000.00 | 329,000.00 | 329,000.00 | 1,002,035 |
| 2026-05-22 | 326,500.00 | 329,500.00 | 315,000.00 | 320,500.00 | 320,500.00 | 721,171 |
| 2026-05-21 | 298,000.00 | 334,000.00 | 296,500.00 | 332,500.00 | 332,500.00 | 1,291,819 |
| 2026-05-20 | 295,000.00 | 300,500.00 | 283,000.00 | 287,500.00 | 287,500.00 | 1,190,665 |
| 2026-05-19 | 303,000.00 | 305,500.00 | 277,000.00 | 288,000.00 | 288,000.00 | 1,365,281 |
| 2026-05-18 | 337,000.00 | 338,000.00 | 296,500.00 | 317,000.00 | 317,000.00 | 2,398,380 |
| 2026-05-15 | 405,000.00 | 406,000.00 | 365,000.00 | 369,000.00 | 369,000.00 | 1,042,610 |
| 2026-05-14 | 393,000.00 | 409,500.00 | 385,000.00 | 409,500.00 | 409,500.00 | 1,085,030 |
| 2026-05-13 | 371,000.00 | 400,500.00 | 365,500.00 | 400,500.00 | 400,500.00 | 1,015,741 |
| 2026-05-12 | 397,500.00 | 426,000.00 | 358,000.00 | 377,500.00 | 377,500.00 | 2,277,368 |
| 2026-05-11 | 392,500.00 | 401,500.00 | 389,000.00 | 400,000.00 | 400,000.00 | 1,138,423 |
| 2026-05-08 | 385,000.00 | 392,000.00 | 379,000.00 | 390,000.00 | 390,000.00 | 699,479 |
| 2026-05-07 | 398,000.00 | 413,000.00 | 371,000.00 | 393,000.00 | 393,000.00 | 1,232,988 |
| 2026-05-06 | 395,500.00 | 397,500.00 | 378,500.00 | 394,500.00 | 394,500.00 | 1,441,060 |
| 2026-05-04 | 385,000.00 | 386,000.00 | 372,500.00 | 378,000.00 | 378,000.00 | 1,064,176 |
| 2026-04-30 | 367,000.00 | 392,500.00 | 361,500.00 | 368,000.00 | 368,000.00 | 2,575,384 |
| 2026-04-29 | 357,000.00 | 362,500.00 | 348,000.00 | 357,500.00 | 357,500.00 | 886,254 |
| 2026-04-28 | 367,000.00 | 377,500.00 | 352,500.00 | 367,000.00 | 367,000.00 | 1,775,578 |
| 2026-04-27 | 305,000.00 | 379,500.00 | 302,000.00 | 373,500.00 | 373,500.00 | 5,287,941 |
| 2026-04-24 | 292,000.00 | 298,000.00 | 291,000.00 | 295,500.00 | 295,500.00 | 570,284 |
| 2026-04-23 | 295,000.00 | 306,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | 1,047,056 |
| 2026-04-22 | 292,000.00 | 295,000.00 | 286,000.00 | 293,500.00 | 293,500.00 | 684,772 |
| 2026-04-21 | 287,500.00 | 295,000.00 | 287,500.00 | 295,000.00 | 295,000.00 | 496,193 |
| 2026-04-20 | 286,500.00 | 290,000.00 | 282,500.00 | 287,000.00 | 287,000.00 | 317,137 |
← NewerPage 2 of 2 · 120 trading days
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.