Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 78,000.00 | 85,900.00 | 76,800.00 | 85,600.00 | 84,820.75 | 4,533,237 |
| 2025-04-22 | 73,000.00 | 77,000.00 | 72,000.00 | 74,900.00 | 74,218.16 | 1,423,345 |
| 2025-04-21 | 76,100.00 | 77,800.00 | 73,900.00 | 75,100.00 | 74,416.34 | 1,486,200 |
| 2025-04-18 | 69,400.00 | 73,500.00 | 67,200.00 | 73,200.00 | 72,533.63 | 2,389,382 |
| 2025-04-17 | 63,500.00 | 72,300.00 | 63,500.00 | 68,000.00 | 67,380.97 | 2,138,903 |
| 2025-04-16 | 65,900.00 | 66,500.00 | 64,200.00 | 64,700.00 | 64,111.01 | 669,330 |
| 2025-04-15 | 68,300.00 | 69,100.00 | 67,500.00 | 67,600.00 | 66,984.61 | 561,984 |
| 2025-04-14 | 71,200.00 | 72,300.00 | 67,300.00 | 67,900.00 | 67,281.88 | 1,128,610 |
| 2025-04-11 | 63,700.00 | 72,300.00 | 62,200.00 | 68,700.00 | 68,074.60 | 2,876,987 |
| 2025-04-10 | 68,700.00 | 69,100.00 | 63,700.00 | 65,800.00 | 65,201.00 | 1,677,607 |
| 2025-04-09 | 59,600.00 | 60,700.00 | 58,200.00 | 59,500.00 | 58,958.35 | 973,664 |
| 2025-04-08 | 62,600.00 | 63,000.00 | 60,500.00 | 61,200.00 | 60,642.87 | 489,343 |
| 2025-04-07 | 61,900.00 | 62,400.00 | 60,000.00 | 60,200.00 | 59,651.98 | 983,431 |
| 2025-04-04 | 64,900.00 | 69,200.00 | 64,000.00 | 65,500.00 | 64,903.73 | 1,272,733 |
| 2025-04-03 | 63,500.00 | 67,300.00 | 63,400.00 | 67,200.00 | 66,588.25 | 477,399 |
| 2025-04-02 | 69,800.00 | 70,200.00 | 66,900.00 | 67,000.00 | 66,390.08 | 863,173 |
| 2025-04-01 | 68,900.00 | 70,300.00 | 67,500.00 | 69,700.00 | 69,065.50 | 672,781 |
| 2025-03-31 | 73,100.00 | 74,000.00 | 68,000.00 | 68,200.00 | 67,579.15 | 2,451,138 |
| 2025-03-28 | 78,900.00 | 79,400.00 | 76,200.00 | 76,500.00 | 75,803.59 | 492,233 |
| 2025-03-27 | 82,900.00 | 85,200.00 | 79,500.00 | 79,900.00 | 79,172.64 | 702,107 |
| 2025-03-26 | 85,200.00 | 86,700.00 | 84,700.00 | 85,000.00 | 84,226.22 | 249,655 |
| 2025-03-25 | 88,500.00 | 88,500.00 | 84,700.00 | 85,200.00 | 84,424.39 | 344,483 |
| 2025-03-24 | 89,400.00 | 89,500.00 | 87,000.00 | 87,000.00 | 86,208.01 | 426,643 |
| 2025-03-21 | 91,500.00 | 92,500.00 | 88,700.00 | 90,300.00 | 89,477.97 | 1,003,828 |
| 2025-03-20 | 89,600.00 | 91,000.00 | 88,600.00 | 90,400.00 | 89,577.06 | 807,118 |
| 2025-03-19 | 88,600.00 | 90,700.00 | 87,800.00 | 88,500.00 | 87,694.35 | 597,616 |
| 2025-03-18 | 87,600.00 | 91,800.00 | 87,600.00 | 88,400.00 | 87,595.26 | 1,080,731 |
| 2025-03-17 | 88,700.00 | 89,900.00 | 87,100.00 | 87,100.00 | 86,307.10 | 804,864 |
| 2025-03-14 | 89,700.00 | 90,300.00 | 87,600.00 | 87,800.00 | 87,000.73 | 862,579 |
| 2025-03-13 | 91,700.00 | 92,400.00 | 88,000.00 | 91,000.00 | 90,171.60 | 968,691 |
| 2025-03-12 | 87,400.00 | 90,400.00 | 87,000.00 | 90,400.00 | 89,577.06 | 748,637 |
| 2025-03-11 | 83,000.00 | 87,000.00 | 82,400.00 | 86,100.00 | 85,316.20 | 664,444 |
| 2025-03-10 | 86,000.00 | 88,700.00 | 85,800.00 | 87,400.00 | 86,604.37 | 494,106 |
| 2025-03-07 | 86,100.00 | 88,300.00 | 84,800.00 | 87,400.00 | 86,604.37 | 668,313 |
| 2025-03-06 | 91,100.00 | 91,700.00 | 87,000.00 | 87,300.00 | 86,505.28 | 884,594 |
| 2025-03-05 | 91,200.00 | 92,800.00 | 90,000.00 | 91,000.00 | 89,458.15 | 667,542 |
| 2025-03-04 | 89,500.00 | 90,800.00 | 88,800.00 | 90,200.00 | 88,671.70 | 791,986 |
| 2025-02-28 | 95,100.00 | 96,000.00 | 91,900.00 | 93,500.00 | 91,915.79 | 1,375,402 |
| 2025-02-27 | 103,500.00 | 103,600.00 | 99,700.00 | 100,000.00 | 98,305.66 | 783,896 |
| 2025-02-26 | 99,500.00 | 102,300.00 | 99,100.00 | 100,400.00 | 98,698.88 | 778,521 |
| 2025-02-25 | 98,600.00 | 100,500.00 | 98,400.00 | 100,200.00 | 98,502.27 | 493,835 |
| 2025-02-24 | 101,800.00 | 102,400.00 | 99,300.00 | 100,900.00 | 99,190.41 | 1,013,179 |
| 2025-02-21 | 108,500.00 | 108,600.00 | 105,200.00 | 105,900.00 | 104,105.69 | 693,046 |
| 2025-02-20 | 109,000.00 | 109,800.00 | 104,100.00 | 107,900.00 | 106,071.81 | 1,372,885 |
| 2025-02-19 | 101,800.00 | 111,000.00 | 100,100.00 | 107,000.00 | 105,187.05 | 4,008,194 |
| 2025-02-18 | 100,700.00 | 100,800.00 | 97,700.00 | 98,400.00 | 96,732.77 | 865,882 |
| 2025-02-17 | 101,400.00 | 104,100.00 | 100,700.00 | 100,900.00 | 99,190.41 | 773,797 |
| 2025-02-14 | 101,500.00 | 102,500.00 | 99,800.00 | 100,500.00 | 98,797.19 | 857,695 |
| 2025-02-13 | 100,000.00 | 103,500.00 | 98,600.00 | 99,700.00 | 98,010.74 | 1,168,697 |
| 2025-02-12 | 98,600.00 | 99,500.00 | 97,400.00 | 98,600.00 | 96,929.38 | 665,922 |
| 2025-02-11 | 100,900.00 | 101,300.00 | 98,500.00 | 99,700.00 | 98,010.74 | 881,756 |
| 2025-02-10 | 101,600.00 | 101,800.00 | 97,600.00 | 99,600.00 | 97,912.44 | 1,766,147 |
| 2025-02-07 | 109,300.00 | 109,700.00 | 105,600.00 | 106,000.00 | 104,204.00 | 765,628 |
| 2025-02-06 | 113,300.00 | 114,300.00 | 108,100.00 | 108,300.00 | 106,465.03 | 880,224 |
| 2025-02-05 | 107,600.00 | 110,900.00 | 107,200.00 | 109,000.00 | 107,153.17 | 779,693 |
| 2025-02-04 | 108,400.00 | 112,000.00 | 105,700.00 | 106,100.00 | 104,302.30 | 1,168,101 |
| 2025-02-03 | 108,200.00 | 108,900.00 | 105,100.00 | 106,000.00 | 104,204.00 | 1,330,582 |
| 2025-01-31 | 108,000.00 | 114,200.00 | 107,900.00 | 113,200.00 | 111,282.01 | 1,615,426 |
| 2025-01-24 | 123,200.00 | 125,300.00 | 120,000.00 | 120,600.00 | 118,556.62 | 1,017,256 |
| 2025-01-23 | 124,800.00 | 126,300.00 | 121,700.00 | 121,900.00 | 119,834.60 | 1,550,357 |
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.