Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 34,100.00 | 34,700.00 | 33,000.00 | 33,000.00 | 15,456.43 | 1,292,888 |
| 2022-02-11 | 36,000.00 | 36,400.00 | 35,050.00 | 35,100.00 | 16,440.02 | 811,122 |
| 2022-02-10 | 36,800.00 | 37,150.00 | 36,200.00 | 36,400.00 | 17,048.91 | 569,478 |
| 2022-02-09 | 36,900.00 | 36,950.00 | 36,050.00 | 36,350.00 | 17,025.49 | 675,658 |
| 2022-02-08 | 38,150.00 | 38,350.00 | 36,000.00 | 36,450.00 | 17,072.32 | 1,297,934 |
| 2022-02-07 | 37,850.00 | 38,300.00 | 37,150.00 | 38,100.00 | 17,845.15 | 1,136,462 |
| 2022-02-04 | 36,600.00 | 37,800.00 | 36,450.00 | 37,700.00 | 17,657.80 | 1,177,388 |
| 2022-02-03 | 37,900.00 | 37,950.00 | 36,700.00 | 36,750.00 | 17,212.84 | 851,020 |
| 2022-01-28 | 35,850.00 | 36,950.00 | 34,300.00 | 36,900.00 | 17,283.09 | 1,200,654 |
| 2022-01-27 | 36,500.00 | 36,700.00 | 35,350.00 | 35,750.00 | 16,744.46 | 958,182 |
| 2022-01-26 | 36,100.00 | 36,400.00 | 35,650.00 | 36,100.00 | 16,908.39 | 673,222 |
| 2022-01-25 | 36,600.00 | 36,800.00 | 35,600.00 | 36,200.00 | 16,955.23 | 1,084,136 |
| 2022-01-24 | 35,650.00 | 36,450.00 | 35,500.00 | 36,350.00 | 17,025.49 | 714,030 |
| 2022-01-21 | 36,600.00 | 36,950.00 | 35,650.00 | 36,150.00 | 16,931.81 | 966,570 |
| 2022-01-20 | 36,100.00 | 37,150.00 | 35,650.00 | 37,100.00 | 17,376.77 | 900,366 |
| 2022-01-19 | 36,100.00 | 36,350.00 | 35,100.00 | 35,600.00 | 16,674.20 | 965,234 |
| 2022-01-18 | 37,250.00 | 38,200.00 | 36,250.00 | 36,600.00 | 17,142.58 | 1,337,322 |
| 2022-01-17 | 37,550.00 | 37,850.00 | 36,900.00 | 37,250.00 | 17,447.03 | 1,041,178 |
| 2022-01-14 | 35,850.00 | 37,650.00 | 35,350.00 | 37,150.00 | 17,400.19 | 2,572,212 |
| 2022-01-13 | 35,600.00 | 35,950.00 | 35,000.00 | 35,950.00 | 16,838.14 | 453,200 |
| 2022-01-12 | 34,950.00 | 35,400.00 | 34,750.00 | 35,300.00 | 16,533.69 | 476,126 |
| 2022-01-11 | 35,300.00 | 35,750.00 | 34,250.00 | 34,450.00 | 16,135.57 | 585,862 |
| 2022-01-10 | 35,700.00 | 35,750.00 | 34,850.00 | 35,250.00 | 16,510.27 | 395,352 |
| 2022-01-07 | 35,350.00 | 36,250.00 | 35,250.00 | 36,000.00 | 16,861.56 | 500,912 |
| 2022-01-06 | 35,000.00 | 35,800.00 | 34,900.00 | 35,000.00 | 16,393.18 | 726,640 |
| 2022-01-05 | 37,150.00 | 37,250.00 | 35,900.00 | 36,000.00 | 16,861.56 | 865,856 |
| 2022-01-04 | 38,250.00 | 38,450.00 | 37,000.00 | 37,250.00 | 17,447.03 | 902,302 |
| 2022-01-03 | 38,350.00 | 38,400.00 | 37,650.00 | 38,150.00 | 17,868.57 | 928,800 |
| 2021-12-30 | 37,050.00 | 38,100.00 | 36,900.00 | 37,850.00 | 17,728.05 | 1,390,814 |
| 2021-12-29 | 36,850.00 | 37,300.00 | 36,500.00 | 37,000.00 | 17,329.93 | 751,000 |
| 2021-12-28 | 36,800.00 | 36,950.00 | 36,350.00 | 36,850.00 | 16,978.65 | 947,904 |
| 2021-12-27 | 36,900.00 | 37,200.00 | 36,400.00 | 36,600.00 | 16,863.46 | 1,094,980 |
| 2021-12-24 | 36,900.00 | 36,900.00 | 36,100.00 | 36,100.00 | 16,633.09 | 638,734 |
| 2021-12-23 | 36,100.00 | 36,950.00 | 35,750.00 | 36,100.00 | 16,633.09 | 982,476 |
| 2021-12-22 | 36,750.00 | 37,000.00 | 35,700.00 | 35,750.00 | 16,471.82 | 1,100,282 |
| 2021-12-21 | 35,500.00 | 35,850.00 | 34,850.00 | 35,850.00 | 16,517.90 | 534,476 |
| 2021-12-20 | 35,300.00 | 35,800.00 | 34,850.00 | 35,050.00 | 16,149.30 | 468,436 |
| 2021-12-17 | 35,800.00 | 36,100.00 | 35,000.00 | 35,300.00 | 16,264.49 | 815,396 |
| 2021-12-16 | 37,550.00 | 37,650.00 | 36,200.00 | 36,300.00 | 16,725.24 | 567,086 |
| 2021-12-15 | 37,050.00 | 37,350.00 | 36,350.00 | 36,700.00 | 16,909.54 | 470,552 |
| 2021-12-14 | 36,800.00 | 37,450.00 | 36,650.00 | 37,100.00 | 17,093.84 | 652,778 |
| 2021-12-13 | 36,350.00 | 37,500.00 | 35,900.00 | 37,150.00 | 17,116.87 | 1,224,432 |
| 2021-12-10 | 36,000.00 | 36,300.00 | 35,750.00 | 35,900.00 | 16,540.94 | 527,576 |
| 2021-12-09 | 36,200.00 | 36,750.00 | 35,800.00 | 36,300.00 | 16,725.24 | 746,724 |
| 2021-12-08 | 38,900.00 | 39,100.00 | 36,200.00 | 36,300.00 | 16,725.24 | 1,939,954 |
| 2021-12-07 | 37,900.00 | 38,000.00 | 37,050.00 | 37,650.00 | 17,347.25 | 1,019,434 |
| 2021-12-06 | 36,550.00 | 38,300.00 | 36,550.00 | 37,650.00 | 17,347.25 | 1,949,504 |
| 2021-12-03 | 36,950.00 | 37,200.00 | 36,100.00 | 36,750.00 | 16,932.57 | 1,357,930 |
| 2021-12-02 | 34,500.00 | 37,650.00 | 34,050.00 | 36,500.00 | 16,817.39 | 3,568,130 |
| 2021-12-01 | 33,100.00 | 34,800.00 | 32,700.00 | 34,700.00 | 15,988.04 | 1,266,642 |
| 2021-11-30 | 34,350.00 | 34,550.00 | 32,450.00 | 32,600.00 | 15,020.46 | 1,254,174 |
| 2021-11-29 | 32,400.00 | 34,150.00 | 32,300.00 | 33,200.00 | 15,296.91 | 1,346,052 |
| 2021-11-26 | 34,700.00 | 35,250.00 | 33,650.00 | 33,850.00 | 15,596.40 | 958,794 |
| 2021-11-25 | 35,750.00 | 36,400.00 | 34,500.00 | 34,600.00 | 15,941.96 | 1,083,798 |
| 2021-11-24 | 37,400.00 | 37,650.00 | 34,800.00 | 35,700.00 | 16,448.79 | 2,311,252 |
| 2021-11-23 | 38,150.00 | 38,250.00 | 37,050.00 | 37,300.00 | 17,185.99 | 1,663,022 |
| 2021-11-22 | 37,700.00 | 39,650.00 | 37,500.00 | 38,600.00 | 17,784.96 | 6,340,724 |
| 2021-11-19 | 35,600.00 | 36,400.00 | 35,400.00 | 35,800.00 | 16,494.86 | 1,625,572 |
| 2021-11-18 | 34,700.00 | 35,300.00 | 34,050.00 | 35,250.00 | 16,241.45 | 1,029,288 |
| 2021-11-17 | 35,300.00 | 35,300.00 | 34,000.00 | 34,600.00 | 15,941.96 | 1,169,994 |
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.