Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 290,500.00 | 291,000.00 | 285,500.00 | 286,500.00 | 286,500.00 | 359,159 |
| 2026-04-16 | 294,000.00 | 295,000.00 | 288,000.00 | 292,000.00 | 292,000.00 | 458,794 |
| 2026-04-15 | 296,000.00 | 296,500.00 | 289,500.00 | 295,000.00 | 295,000.00 | 898,476 |
| 2026-04-14 | 285,000.00 | 286,000.00 | 280,500.00 | 284,000.00 | 284,000.00 | 558,026 |
| 2026-04-13 | 278,000.00 | 280,000.00 | 275,000.00 | 276,500.00 | 276,500.00 | 387,276 |
| 2026-04-10 | 290,000.00 | 290,500.00 | 278,500.00 | 286,000.00 | 286,000.00 | 1,087,130 |
| 2026-04-09 | 278,000.00 | 286,000.00 | 271,500.00 | 286,000.00 | 286,000.00 | 646,513 |
| 2026-04-08 | 277,000.00 | 281,500.00 | 267,500.00 | 280,500.00 | 280,500.00 | 1,027,627 |
| 2026-04-07 | 260,500.00 | 262,000.00 | 247,500.00 | 253,500.00 | 253,500.00 | 579,361 |
| 2026-04-06 | 259,500.00 | 263,500.00 | 248,500.00 | 252,000.00 | 252,000.00 | 577,342 |
| 2026-04-03 | 264,000.00 | 264,500.00 | 252,500.00 | 260,000.00 | 260,000.00 | 528,858 |
| 2026-04-02 | 280,500.00 | 282,500.00 | 251,500.00 | 256,000.00 | 256,000.00 | 850,313 |
| 2026-04-01 | 265,500.00 | 275,000.00 | 260,000.00 | 273,500.00 | 273,500.00 | 815,377 |
| 2026-03-31 | 251,000.00 | 265,000.00 | 242,500.00 | 251,000.00 | 251,000.00 | 886,467 |
| 2026-03-30 | 259,500.00 | 264,500.00 | 253,500.00 | 260,500.00 | 260,500.00 | 596,465 |
| 2026-03-27 | 269,000.00 | 281,000.00 | 257,000.00 | 275,500.00 | 275,500.00 | 773,071 |
| 2026-03-26 | 296,000.00 | 298,500.00 | 277,000.00 | 278,000.00 | 278,000.00 | 650,141 |
| 2026-03-25 | 300,500.00 | 304,000.00 | 296,500.00 | 300,000.00 | 300,000.00 | 675,633 |
| 2026-03-24 | 309,500.00 | 309,500.00 | 286,500.00 | 296,500.00 | 296,500.00 | 853,963 |
| 2026-03-23 | 301,500.00 | 313,000.00 | 296,000.00 | 297,000.00 | 297,000.00 | 788,575 |
| 2026-03-20 | 310,000.00 | 318,500.00 | 307,500.00 | 309,500.00 | 309,500.00 | 680,315 |
| 2026-03-19 | 301,000.00 | 313,500.00 | 300,000.00 | 307,000.00 | 307,000.00 | 788,358 |
| 2026-03-18 | 308,500.00 | 312,500.00 | 302,000.00 | 311,000.00 | 311,000.00 | 920,505 |
| 2026-03-17 | 317,500.00 | 318,000.00 | 300,000.00 | 301,000.00 | 301,000.00 | 656,744 |
| 2026-03-16 | 304,500.00 | 305,000.00 | 290,000.00 | 300,000.00 | 300,000.00 | 879,249 |
| 2026-03-13 | 303,000.00 | 313,000.00 | 299,000.00 | 305,500.00 | 305,500.00 | 830,276 |
| 2026-03-12 | 305,000.00 | 317,000.00 | 303,500.00 | 317,000.00 | 317,000.00 | 790,870 |
| 2026-03-11 | 326,500.00 | 327,500.00 | 303,500.00 | 312,500.00 | 312,500.00 | 1,091,554 |
| 2026-03-10 | 334,500.00 | 335,500.00 | 306,500.00 | 324,000.00 | 324,000.00 | 1,602,070 |
| 2026-03-09 | 303,500.00 | 313,500.00 | 293,000.00 | 305,000.00 | 305,000.00 | 1,519,978 |
| 2026-03-06 | 326,000.00 | 334,000.00 | 305,000.00 | 333,500.00 | 333,500.00 | 2,232,244 |
| 2026-03-05 | 302,000.00 | 323,000.00 | 301,000.00 | 315,000.00 | 315,000.00 | 3,089,855 |
| 2026-03-04 | 261,500.00 | 300,000.00 | 251,500.00 | 259,000.00 | 258,200.00 | 4,796,391 |
| 2026-03-03 | 314,000.00 | 319,500.00 | 280,000.00 | 282,000.00 | 281,128.96 | 2,299,627 |
| 2026-02-27 | 263,500.00 | 332,500.00 | 261,500.00 | 323,500.00 | 322,500.77 | 6,701,641 |
| 2026-02-26 | 233,000.00 | 277,500.00 | 228,000.00 | 275,500.00 | 274,649.03 | 6,002,195 |
| 2026-02-25 | 210,500.00 | 215,500.00 | 208,000.00 | 214,500.00 | 213,837.45 | 1,064,978 |
| 2026-02-24 | 203,500.00 | 214,000.00 | 196,800.00 | 210,000.00 | 209,351.35 | 1,645,860 |
| 2026-02-23 | 201,500.00 | 208,500.00 | 200,500.00 | 204,000.00 | 203,369.88 | 939,820 |
| 2026-02-20 | 200,500.00 | 202,000.00 | 197,300.00 | 200,500.00 | 199,880.69 | 836,127 |
| 2026-02-19 | 207,000.00 | 207,500.00 | 200,000.00 | 201,500.00 | 200,877.61 | 817,087 |
| 2026-02-13 | 205,500.00 | 208,500.00 | 200,000.00 | 202,500.00 | 201,874.52 | 1,093,939 |
| 2026-02-12 | 200,500.00 | 224,500.00 | 199,400.00 | 209,500.00 | 208,852.90 | 5,790,612 |
| 2026-02-11 | 192,700.00 | 193,900.00 | 187,500.00 | 190,500.00 | 189,911.58 | 670,835 |
| 2026-02-10 | 197,000.00 | 201,000.00 | 194,000.00 | 194,900.00 | 194,297.99 | 825,009 |
| 2026-02-09 | 202,500.00 | 203,000.00 | 193,700.00 | 197,800.00 | 197,189.03 | 1,365,865 |
| 2026-02-06 | 190,800.00 | 199,400.00 | 180,400.00 | 196,000.00 | 195,394.59 | 1,470,302 |
| 2026-02-05 | 197,100.00 | 200,500.00 | 191,700.00 | 193,500.00 | 192,902.32 | 1,211,016 |
| 2026-02-04 | 194,000.00 | 208,000.00 | 191,900.00 | 202,500.00 | 201,874.52 | 1,487,504 |
| 2026-02-03 | 197,500.00 | 199,300.00 | 191,300.00 | 199,300.00 | 198,684.40 | 1,841,243 |
| 2026-02-02 | 205,000.00 | 205,000.00 | 186,100.00 | 187,100.00 | 186,522.08 | 2,807,793 |
| 2026-01-30 | 199,900.00 | 220,000.00 | 198,400.00 | 211,000.00 | 210,348.26 | 4,364,912 |
| 2026-01-29 | 198,900.00 | 210,000.00 | 189,000.00 | 203,500.00 | 202,871.43 | 7,160,116 |
| 2026-01-28 | 182,000.00 | 184,900.00 | 177,600.00 | 182,000.00 | 181,437.84 | 2,220,792 |
| 2026-01-27 | 169,800.00 | 175,800.00 | 164,700.00 | 174,800.00 | 174,260.08 | 1,620,819 |
| 2026-01-26 | 171,200.00 | 171,400.00 | 168,400.00 | 169,500.00 | 168,976.45 | 753,397 |
| 2026-01-23 | 169,800.00 | 173,800.00 | 168,900.00 | 171,100.00 | 170,571.51 | 644,666 |
| 2026-01-22 | 178,700.00 | 178,800.00 | 169,400.00 | 170,400.00 | 169,873.67 | 1,034,728 |
| 2026-01-21 | 167,400.00 | 173,300.00 | 165,500.00 | 172,200.00 | 171,668.11 | 1,012,880 |
| 2026-01-20 | 176,400.00 | 176,400.00 | 169,600.00 | 172,100.00 | 171,568.42 | 974,249 |
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.