Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 176,500.00 | 180,500.00 | 176,000.00 | 177,500.00 | 176,951.74 | 968,084 |
| 2026-01-16 | 185,700.00 | 185,700.00 | 176,900.00 | 178,500.00 | 177,948.65 | 1,282,769 |
| 2026-01-15 | 173,500.00 | 180,000.00 | 173,000.00 | 180,000.00 | 179,444.02 | 1,266,591 |
| 2026-01-14 | 177,800.00 | 185,900.00 | 175,200.00 | 177,800.00 | 177,250.81 | 3,285,414 |
| 2026-01-13 | 171,600.00 | 174,000.00 | 168,900.00 | 173,200.00 | 172,665.02 | 1,392,596 |
| 2026-01-12 | 177,200.00 | 179,000.00 | 164,800.00 | 167,600.00 | 167,082.32 | 2,436,807 |
| 2026-01-09 | 181,900.00 | 182,400.00 | 173,500.00 | 176,300.00 | 175,755.44 | 2,622,280 |
| 2026-01-08 | 182,700.00 | 201,000.00 | 181,800.00 | 185,700.00 | 185,126.41 | 5,532,705 |
| 2026-01-07 | 194,300.00 | 197,100.00 | 180,500.00 | 186,500.00 | 185,923.94 | 4,801,481 |
| 2026-01-06 | 169,000.00 | 183,700.00 | 167,300.00 | 183,700.00 | 183,132.59 | 6,073,528 |
| 2026-01-05 | 154,900.00 | 168,400.00 | 153,200.00 | 167,300.00 | 166,783.24 | 6,479,709 |
| 2026-01-02 | 127,600.00 | 144,700.00 | 127,600.00 | 144,500.00 | 144,053.67 | 3,357,195 |
| 2025-12-30 | 130,400.00 | 131,800.00 | 126,700.00 | 127,400.00 | 127,006.49 | 1,589,454 |
| 2025-12-29 | 136,200.00 | 136,200.00 | 129,800.00 | 130,400.00 | 129,997.22 | 1,959,990 |
| 2025-12-26 | 125,900.00 | 135,500.00 | 125,100.00 | 132,600.00 | 131,392.90 | 3,657,878 |
| 2025-12-24 | 127,800.00 | 130,400.00 | 124,000.00 | 124,600.00 | 123,465.72 | 1,152,048 |
| 2025-12-23 | 128,100.00 | 129,600.00 | 125,800.00 | 127,000.00 | 125,843.87 | 1,486,199 |
| 2025-12-22 | 118,500.00 | 127,600.00 | 118,300.00 | 127,000.00 | 125,843.87 | 2,469,789 |
| 2025-12-19 | 118,500.00 | 119,400.00 | 114,700.00 | 116,400.00 | 115,340.37 | 523,834 |
| 2025-12-18 | 117,500.00 | 119,700.00 | 116,000.00 | 116,400.00 | 115,340.37 | 588,981 |
| 2025-12-17 | 117,000.00 | 119,900.00 | 116,850.00 | 119,900.00 | 118,808.51 | 584,198 |
| 2025-12-16 | 117,300.00 | 120,900.00 | 116,200.00 | 116,300.00 | 115,241.28 | 627,010 |
| 2025-12-15 | 116,500.00 | 119,850.00 | 115,000.00 | 118,500.00 | 117,421.25 | 543,573 |
| 2025-12-12 | 121,000.00 | 121,100.00 | 119,300.00 | 120,200.00 | 119,105.78 | 806,690 |
| 2025-12-11 | 121,600.00 | 127,900.00 | 119,200.00 | 121,000.00 | 119,898.49 | 1,631,660 |
| 2025-12-10 | 122,000.00 | 123,200.00 | 120,000.00 | 121,100.00 | 119,997.58 | 794,502 |
| 2025-12-09 | 121,400.00 | 123,300.00 | 119,700.00 | 121,300.00 | 120,195.76 | 605,092 |
| 2025-12-08 | 119,100.00 | 121,500.00 | 116,700.00 | 121,400.00 | 120,294.85 | 779,744 |
| 2025-12-05 | 115,800.00 | 119,400.00 | 115,500.00 | 119,100.00 | 118,015.79 | 870,118 |
| 2025-12-04 | 120,800.00 | 120,800.00 | 115,600.00 | 116,100.00 | 115,043.10 | 1,278,823 |
| 2025-12-03 | 120,600.00 | 124,700.00 | 120,500.00 | 121,500.00 | 120,393.94 | 847,992 |
| 2025-12-02 | 122,200.00 | 124,300.00 | 119,500.00 | 120,500.00 | 119,403.05 | 843,149 |
| 2025-12-01 | 124,600.00 | 126,700.00 | 120,500.00 | 121,700.00 | 120,592.12 | 803,895 |
| 2025-11-28 | 124,400.00 | 125,200.00 | 122,800.00 | 123,600.00 | 122,474.83 | 570,311 |
| 2025-11-27 | 129,100.00 | 129,500.00 | 123,100.00 | 124,300.00 | 123,168.45 | 938,470 |
| 2025-11-26 | 120,500.00 | 128,900.00 | 118,800.00 | 128,500.00 | 127,330.22 | 1,574,505 |
| 2025-11-25 | 122,100.00 | 122,700.00 | 117,200.00 | 120,100.00 | 119,006.69 | 991,214 |
| 2025-11-24 | 122,400.00 | 122,500.00 | 117,100.00 | 119,600.00 | 118,511.24 | 816,534 |
| 2025-11-21 | 113,900.00 | 121,000.00 | 113,400.00 | 120,100.00 | 119,006.69 | 984,944 |
| 2025-11-20 | 126,400.00 | 126,500.00 | 122,800.00 | 123,500.00 | 122,375.74 | 786,081 |
| 2025-11-19 | 121,900.00 | 124,000.00 | 115,700.00 | 120,700.00 | 119,601.23 | 1,285,531 |
| 2025-11-18 | 129,700.00 | 129,800.00 | 121,500.00 | 121,700.00 | 120,592.12 | 1,604,701 |
| 2025-11-17 | 127,300.00 | 134,200.00 | 126,800.00 | 132,300.00 | 131,095.63 | 1,724,711 |
| 2025-11-14 | 129,100.00 | 129,100.00 | 125,300.00 | 125,600.00 | 124,456.62 | 1,106,865 |
| 2025-11-13 | 131,300.00 | 133,500.00 | 128,200.00 | 133,500.00 | 132,284.70 | 1,001,104 |
| 2025-11-12 | 129,500.00 | 134,500.00 | 127,300.00 | 131,100.00 | 129,906.55 | 1,115,875 |
| 2025-11-11 | 131,100.00 | 133,700.00 | 127,600.00 | 129,700.00 | 128,519.30 | 1,245,649 |
| 2025-11-10 | 128,000.00 | 131,500.00 | 124,000.00 | 129,600.00 | 128,420.21 | 1,279,087 |
| 2025-11-07 | 125,000.00 | 133,000.00 | 124,400.00 | 127,200.00 | 126,042.05 | 1,620,158 |
| 2025-11-06 | 136,900.00 | 136,900.00 | 126,700.00 | 129,000.00 | 127,825.67 | 1,920,651 |
| 2025-11-05 | 132,700.00 | 136,100.00 | 125,900.00 | 133,100.00 | 131,888.34 | 3,124,821 |
| 2025-11-04 | 146,600.00 | 148,900.00 | 139,200.00 | 139,700.00 | 138,428.26 | 1,396,983 |
| 2025-11-03 | 141,900.00 | 143,700.00 | 138,400.00 | 141,600.00 | 140,310.97 | 1,340,881 |
| 2025-10-31 | 140,200.00 | 144,800.00 | 139,600.00 | 143,700.00 | 142,391.85 | 999,434 |
| 2025-10-30 | 138,800.00 | 147,300.00 | 138,800.00 | 143,500.00 | 142,193.67 | 2,231,637 |
| 2025-10-29 | 145,700.00 | 146,200.00 | 133,300.00 | 138,200.00 | 136,941.92 | 3,342,217 |
| 2025-10-28 | 148,500.00 | 148,600.00 | 141,100.00 | 143,100.00 | 141,797.31 | 1,551,949 |
| 2025-10-27 | 151,900.00 | 151,900.00 | 147,700.00 | 149,600.00 | 148,238.14 | 1,239,881 |
| 2025-10-24 | 155,000.00 | 155,300.00 | 147,600.00 | 149,700.00 | 148,337.23 | 1,585,789 |
| 2025-10-23 | 147,400.00 | 152,900.00 | 144,700.00 | 149,500.00 | 148,139.05 | 993,124 |
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.