Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 147,400.00 | 152,900.00 | 144,700.00 | 149,500.00 | 148,139.05 | 993,124 |
| 2025-10-22 | 148,700.00 | 152,600.00 | 144,000.00 | 151,500.00 | 150,120.84 | 1,448,205 |
| 2025-10-21 | 153,100.00 | 159,200.00 | 147,700.00 | 149,600.00 | 148,238.14 | 2,887,720 |
| 2025-10-20 | 146,700.00 | 153,800.00 | 145,600.00 | 149,300.00 | 147,940.87 | 2,284,959 |
| 2025-10-17 | 145,000.00 | 147,900.00 | 140,900.00 | 142,300.00 | 141,004.59 | 1,731,032 |
| 2025-10-16 | 141,500.00 | 148,700.00 | 141,200.00 | 146,500.00 | 145,166.36 | 2,491,252 |
| 2025-10-15 | 129,000.00 | 142,800.00 | 126,600.00 | 142,000.00 | 140,707.32 | 3,313,731 |
| 2025-10-14 | 134,100.00 | 136,200.00 | 124,500.00 | 128,700.00 | 127,528.40 | 3,252,050 |
| 2025-10-13 | 115,500.00 | 129,800.00 | 114,000.00 | 128,000.00 | 126,834.77 | 4,324,161 |
| 2025-10-10 | 106,900.00 | 119,400.00 | 103,700.00 | 119,100.00 | 118,015.79 | 4,838,068 |
| 2025-10-02 | 98,400.00 | 102,400.00 | 97,300.00 | 100,600.00 | 99,684.20 | 3,472,737 |
| 2025-10-01 | 97,500.00 | 98,300.00 | 94,300.00 | 94,900.00 | 94,036.09 | 940,391 |
| 2025-09-30 | 92,300.00 | 97,500.00 | 91,300.00 | 96,500.00 | 95,621.53 | 1,988,564 |
| 2025-09-29 | 90,400.00 | 93,400.00 | 89,900.00 | 91,500.00 | 90,667.04 | 609,556 |
| 2025-09-26 | 92,900.00 | 93,000.00 | 89,500.00 | 89,800.00 | 88,982.52 | 684,177 |
| 2025-09-25 | 94,900.00 | 95,900.00 | 93,000.00 | 94,100.00 | 93,243.37 | 612,260 |
| 2025-09-24 | 95,400.00 | 96,700.00 | 93,700.00 | 96,200.00 | 95,324.26 | 779,048 |
| 2025-09-23 | 95,700.00 | 96,500.00 | 94,000.00 | 96,000.00 | 95,126.08 | 1,060,329 |
| 2025-09-22 | 93,100.00 | 94,900.00 | 92,600.00 | 93,200.00 | 92,351.57 | 590,874 |
| 2025-09-19 | 96,800.00 | 96,800.00 | 93,300.00 | 93,300.00 | 92,450.66 | 1,006,274 |
| 2025-09-18 | 91,600.00 | 94,900.00 | 90,400.00 | 94,300.00 | 93,441.55 | 1,130,724 |
| 2025-09-17 | 92,300.00 | 92,300.00 | 90,700.00 | 91,000.00 | 90,171.60 | 495,932 |
| 2025-09-16 | 92,000.00 | 94,400.00 | 90,200.00 | 93,300.00 | 92,450.66 | 1,045,730 |
| 2025-09-15 | 92,600.00 | 92,900.00 | 90,700.00 | 91,100.00 | 90,270.68 | 622,588 |
| 2025-09-12 | 90,500.00 | 94,200.00 | 90,000.00 | 90,900.00 | 90,072.51 | 1,779,302 |
| 2025-09-11 | 89,000.00 | 90,000.00 | 86,100.00 | 90,000.00 | 89,180.70 | 928,193 |
| 2025-09-10 | 84,700.00 | 88,300.00 | 84,500.00 | 87,300.00 | 86,505.28 | 922,065 |
| 2025-09-09 | 83,200.00 | 84,100.00 | 82,500.00 | 84,000.00 | 83,235.32 | 454,764 |
| 2025-09-08 | 82,800.00 | 83,500.00 | 82,300.00 | 82,800.00 | 82,046.24 | 175,900 |
| 2025-09-05 | 83,600.00 | 84,400.00 | 82,900.00 | 82,900.00 | 82,145.33 | 262,184 |
| 2025-09-04 | 83,700.00 | 83,900.00 | 82,000.00 | 82,600.00 | 81,848.06 | 467,618 |
| 2025-09-03 | 82,200.00 | 84,300.00 | 82,200.00 | 83,600.00 | 82,838.96 | 260,080 |
| 2025-09-02 | 81,900.00 | 83,300.00 | 81,800.00 | 82,900.00 | 82,145.33 | 212,946 |
| 2025-09-01 | 85,000.00 | 85,200.00 | 81,400.00 | 81,500.00 | 80,758.08 | 789,335 |
| 2025-08-29 | 88,400.00 | 89,600.00 | 86,800.00 | 87,000.00 | 86,208.01 | 445,502 |
| 2025-08-28 | 88,500.00 | 89,600.00 | 86,600.00 | 88,400.00 | 87,595.26 | 281,825 |
| 2025-08-27 | 89,800.00 | 89,900.00 | 87,900.00 | 89,100.00 | 88,288.89 | 250,996 |
| 2025-08-26 | 88,500.00 | 90,700.00 | 88,300.00 | 89,200.00 | 88,387.98 | 406,043 |
| 2025-08-25 | 87,800.00 | 89,700.00 | 87,400.00 | 89,000.00 | 88,189.80 | 384,990 |
| 2025-08-22 | 87,000.00 | 87,700.00 | 86,600.00 | 86,800.00 | 86,009.83 | 342,632 |
| 2025-08-21 | 87,300.00 | 88,100.00 | 86,400.00 | 86,900.00 | 86,108.92 | 324,318 |
| 2025-08-20 | 87,700.00 | 88,900.00 | 86,000.00 | 87,100.00 | 86,307.10 | 500,004 |
| 2025-08-19 | 89,000.00 | 93,400.00 | 87,700.00 | 89,900.00 | 89,081.61 | 760,515 |
| 2025-08-18 | 91,500.00 | 91,500.00 | 88,500.00 | 88,800.00 | 87,991.62 | 595,561 |
| 2025-08-14 | 91,100.00 | 93,000.00 | 89,800.00 | 93,000.00 | 92,153.39 | 450,162 |
| 2025-08-13 | 91,300.00 | 93,500.00 | 90,500.00 | 91,500.00 | 90,667.04 | 825,195 |
| 2025-08-12 | 90,400.00 | 91,700.00 | 89,200.00 | 89,500.00 | 88,685.25 | 482,070 |
| 2025-08-11 | 87,200.00 | 91,500.00 | 86,900.00 | 90,600.00 | 89,775.24 | 922,276 |
| 2025-08-08 | 87,800.00 | 88,800.00 | 86,700.00 | 87,000.00 | 86,208.01 | 432,032 |
| 2025-08-07 | 88,200.00 | 88,200.00 | 86,500.00 | 87,500.00 | 86,703.46 | 346,646 |
| 2025-08-06 | 86,900.00 | 89,200.00 | 86,100.00 | 88,400.00 | 87,595.26 | 383,634 |
| 2025-08-05 | 88,500.00 | 89,600.00 | 87,100.00 | 87,900.00 | 87,099.82 | 407,655 |
| 2025-08-04 | 87,800.00 | 88,300.00 | 86,800.00 | 86,800.00 | 86,009.83 | 312,269 |
| 2025-08-01 | 89,700.00 | 90,400.00 | 86,500.00 | 86,800.00 | 86,009.83 | 671,230 |
| 2025-07-31 | 88,800.00 | 93,000.00 | 86,700.00 | 91,900.00 | 91,063.40 | 2,082,871 |
| 2025-07-30 | 84,500.00 | 88,000.00 | 84,100.00 | 85,900.00 | 85,118.02 | 723,168 |
| 2025-07-29 | 85,200.00 | 85,200.00 | 82,700.00 | 84,400.00 | 83,631.68 | 372,546 |
| 2025-07-28 | 86,300.00 | 87,100.00 | 84,100.00 | 85,200.00 | 84,424.39 | 352,416 |
| 2025-07-25 | 84,600.00 | 87,600.00 | 84,500.00 | 85,700.00 | 84,919.84 | 377,273 |
| 2025-07-24 | 87,600.00 | 88,500.00 | 84,500.00 | 84,600.00 | 83,829.86 | 600,205 |
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.