Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 86,200.00 | 87,200.00 | 84,800.00 | 86,100.00 | 85,316.20 | 323,488 |
| 2025-07-22 | 89,000.00 | 89,000.00 | 86,200.00 | 86,600.00 | 85,811.65 | 375,455 |
| 2025-07-21 | 88,100.00 | 89,000.00 | 87,800.00 | 88,700.00 | 87,892.53 | 232,481 |
| 2025-07-18 | 88,900.00 | 89,400.00 | 87,500.00 | 87,800.00 | 87,000.73 | 329,941 |
| 2025-07-17 | 90,600.00 | 90,900.00 | 87,000.00 | 88,300.00 | 87,496.17 | 700,356 |
| 2025-07-16 | 92,900.00 | 93,000.00 | 90,700.00 | 91,100.00 | 90,270.68 | 412,238 |
| 2025-07-15 | 89,700.00 | 91,500.00 | 88,400.00 | 91,300.00 | 90,468.86 | 511,251 |
| 2025-07-14 | 93,800.00 | 94,200.00 | 89,200.00 | 89,600.00 | 88,784.34 | 1,118,574 |
| 2025-07-11 | 96,700.00 | 98,200.00 | 95,300.00 | 95,400.00 | 94,531.54 | 640,699 |
| 2025-07-10 | 97,000.00 | 97,500.00 | 94,500.00 | 97,500.00 | 96,612.42 | 752,409 |
| 2025-07-09 | 96,200.00 | 96,200.00 | 94,400.00 | 94,600.00 | 93,738.82 | 368,383 |
| 2025-07-08 | 93,600.00 | 96,900.00 | 92,900.00 | 96,000.00 | 95,126.08 | 576,887 |
| 2025-07-07 | 93,100.00 | 95,400.00 | 92,900.00 | 94,300.00 | 93,441.55 | 330,758 |
| 2025-07-04 | 95,500.00 | 96,200.00 | 94,000.00 | 94,300.00 | 93,441.55 | 472,748 |
| 2025-07-03 | 96,200.00 | 96,200.00 | 94,700.00 | 95,300.00 | 94,432.45 | 626,770 |
| 2025-07-02 | 95,500.00 | 95,900.00 | 92,700.00 | 93,900.00 | 93,045.20 | 843,316 |
| 2025-07-01 | 100,800.00 | 101,800.00 | 95,900.00 | 96,700.00 | 95,819.71 | 1,458,462 |
| 2025-06-30 | 102,200.00 | 104,200.00 | 98,600.00 | 102,000.00 | 101,071.46 | 911,057 |
| 2025-06-27 | 105,100.00 | 106,500.00 | 101,200.00 | 102,900.00 | 101,963.27 | 1,217,448 |
| 2025-06-26 | 104,900.00 | 109,000.00 | 101,400.00 | 103,700.00 | 102,755.98 | 4,807,495 |
| 2025-06-25 | 98,100.00 | 100,500.00 | 96,200.00 | 97,500.00 | 96,612.42 | 2,227,465 |
| 2025-06-24 | 92,300.00 | 94,500.00 | 91,600.00 | 92,800.00 | 91,955.21 | 1,183,356 |
| 2025-06-23 | 90,500.00 | 94,500.00 | 88,600.00 | 90,400.00 | 89,577.06 | 1,265,794 |
| 2025-06-20 | 93,800.00 | 94,500.00 | 90,600.00 | 93,000.00 | 92,153.39 | 1,220,200 |
| 2025-06-19 | 88,400.00 | 99,100.00 | 88,300.00 | 92,500.00 | 91,657.94 | 5,141,689 |
| 2025-06-18 | 86,100.00 | 87,800.00 | 86,100.00 | 87,500.00 | 86,703.46 | 498,372 |
| 2025-06-17 | 88,800.00 | 91,400.00 | 86,100.00 | 87,000.00 | 86,208.01 | 1,649,989 |
| 2025-06-16 | 85,500.00 | 87,900.00 | 84,600.00 | 87,500.00 | 86,703.46 | 656,104 |
| 2025-06-13 | 90,600.00 | 90,800.00 | 84,800.00 | 86,800.00 | 86,009.83 | 1,410,001 |
| 2025-06-12 | 85,300.00 | 88,900.00 | 84,300.00 | 88,000.00 | 87,198.91 | 1,700,786 |
| 2025-06-11 | 83,500.00 | 86,600.00 | 83,000.00 | 85,800.00 | 85,018.93 | 1,722,126 |
| 2025-06-10 | 83,900.00 | 84,200.00 | 82,200.00 | 82,900.00 | 82,145.33 | 801,422 |
| 2025-06-09 | 84,000.00 | 84,100.00 | 82,100.00 | 83,500.00 | 82,739.87 | 689,244 |
| 2025-06-05 | 83,000.00 | 85,000.00 | 81,300.00 | 82,700.00 | 81,947.15 | 1,122,713 |
| 2025-06-04 | 82,000.00 | 83,800.00 | 81,800.00 | 82,800.00 | 82,046.24 | 798,872 |
| 2025-06-02 | 80,300.00 | 81,300.00 | 79,800.00 | 80,000.00 | 79,271.73 | 428,944 |
| 2025-05-30 | 82,400.00 | 82,500.00 | 80,100.00 | 80,400.00 | 79,668.09 | 745,194 |
| 2025-05-29 | 86,800.00 | 86,900.00 | 82,700.00 | 83,300.00 | 82,541.69 | 1,044,115 |
| 2025-05-28 | 84,500.00 | 85,000.00 | 83,100.00 | 84,400.00 | 83,631.68 | 753,656 |
| 2025-05-27 | 82,900.00 | 83,200.00 | 81,100.00 | 82,300.00 | 81,550.79 | 491,514 |
| 2025-05-26 | 78,600.00 | 84,400.00 | 78,600.00 | 83,800.00 | 83,037.14 | 927,215 |
| 2025-05-23 | 81,900.00 | 82,600.00 | 78,200.00 | 78,400.00 | 77,686.30 | 726,195 |
| 2025-05-22 | 82,500.00 | 83,500.00 | 81,100.00 | 81,200.00 | 80,460.81 | 689,630 |
| 2025-05-21 | 86,100.00 | 86,200.00 | 83,500.00 | 84,200.00 | 83,433.50 | 630,075 |
| 2025-05-20 | 87,800.00 | 88,300.00 | 84,900.00 | 85,400.00 | 84,622.57 | 923,369 |
| 2025-05-19 | 88,700.00 | 89,200.00 | 84,400.00 | 85,700.00 | 84,919.84 | 1,988,844 |
| 2025-05-16 | 82,800.00 | 94,200.00 | 82,600.00 | 91,500.00 | 90,667.04 | 3,986,502 |
| 2025-05-15 | 85,000.00 | 85,100.00 | 81,400.00 | 81,900.00 | 81,154.44 | 913,822 |
| 2025-05-14 | 82,600.00 | 84,800.00 | 81,600.00 | 83,800.00 | 83,037.14 | 1,427,546 |
| 2025-05-13 | 85,800.00 | 86,000.00 | 80,400.00 | 81,000.00 | 80,262.63 | 1,429,499 |
| 2025-05-12 | 79,000.00 | 84,900.00 | 78,800.00 | 83,000.00 | 82,244.42 | 1,993,316 |
| 2025-05-09 | 79,400.00 | 79,500.00 | 77,000.00 | 77,400.00 | 76,695.40 | 442,898 |
| 2025-05-08 | 78,900.00 | 81,400.00 | 77,500.00 | 78,500.00 | 77,785.39 | 1,491,354 |
| 2025-05-07 | 76,800.00 | 79,100.00 | 76,800.00 | 77,700.00 | 76,992.67 | 684,436 |
| 2025-05-02 | 75,800.00 | 77,200.00 | 75,400.00 | 76,300.00 | 75,605.41 | 526,966 |
| 2025-04-30 | 76,600.00 | 78,600.00 | 74,600.00 | 76,100.00 | 75,407.24 | 731,746 |
| 2025-04-29 | 76,500.00 | 79,300.00 | 75,200.00 | 77,200.00 | 76,497.22 | 1,208,871 |
| 2025-04-28 | 81,700.00 | 81,700.00 | 74,300.00 | 75,900.00 | 75,209.06 | 1,795,012 |
| 2025-04-25 | 86,500.00 | 86,700.00 | 80,500.00 | 82,500.00 | 81,748.97 | 1,602,496 |
| 2025-04-24 | 88,600.00 | 88,600.00 | 83,100.00 | 83,300.00 | 82,541.69 | 2,444,483 |
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.