Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 114,900.00 | 127,000.00 | 114,900.00 | 126,100.00 | 123,963.44 | 3,386,393 |
| 2025-01-21 | 109,000.00 | 114,600.00 | 109,000.00 | 113,600.00 | 111,675.23 | 1,249,024 |
| 2025-01-20 | 114,300.00 | 114,600.00 | 108,100.00 | 108,100.00 | 106,268.42 | 959,141 |
| 2025-01-17 | 107,000.00 | 113,500.00 | 106,500.00 | 112,500.00 | 110,593.87 | 1,712,024 |
| 2025-01-16 | 109,200.00 | 111,900.00 | 105,600.00 | 106,500.00 | 104,695.53 | 1,257,012 |
| 2025-01-15 | 106,800.00 | 107,500.00 | 104,100.00 | 105,400.00 | 103,614.16 | 926,767 |
| 2025-01-14 | 108,200.00 | 108,500.00 | 104,700.00 | 106,500.00 | 104,695.53 | 1,120,814 |
| 2025-01-13 | 112,100.00 | 112,500.00 | 106,300.00 | 106,900.00 | 105,088.75 | 1,138,794 |
| 2025-01-10 | 115,500.00 | 118,900.00 | 112,300.00 | 112,900.00 | 110,987.09 | 1,224,263 |
| 2025-01-09 | 115,500.00 | 119,300.00 | 114,700.00 | 115,500.00 | 113,543.04 | 2,357,741 |
| 2025-01-08 | 98,700.00 | 116,800.00 | 98,500.00 | 115,800.00 | 113,837.95 | 3,593,390 |
| 2025-01-07 | 103,000.00 | 107,200.00 | 99,400.00 | 101,300.00 | 99,583.63 | 2,583,432 |
| 2025-01-06 | 95,900.00 | 100,400.00 | 95,800.00 | 99,500.00 | 97,814.13 | 1,716,218 |
| 2025-01-03 | 87,400.00 | 94,600.00 | 87,400.00 | 93,300.00 | 91,719.18 | 1,494,153 |
| 2025-01-02 | 82,100.00 | 88,400.00 | 81,300.00 | 87,100.00 | 85,624.23 | 796,590 |
| 2024-12-30 | 83,000.00 | 84,900.00 | 81,700.00 | 82,500.00 | 81,102.17 | 346,602 |
| 2024-12-27 | 82,000.00 | 85,900.00 | 81,900.00 | 83,200.00 | 81,790.31 | 660,429 |
| 2024-12-26 | 86,100.00 | 86,500.00 | 82,100.00 | 82,500.00 | 81,102.17 | 459,788 |
| 2024-12-24 | 88,500.00 | 88,700.00 | 83,900.00 | 84,700.00 | 83,264.89 | 706,303 |
| 2024-12-23 | 80,600.00 | 88,400.00 | 80,600.00 | 86,700.00 | 85,231.01 | 994,065 |
| 2024-12-20 | 85,100.00 | 85,100.00 | 79,400.00 | 79,800.00 | 78,447.92 | 653,957 |
| 2024-12-19 | 82,200.00 | 87,100.00 | 82,000.00 | 84,900.00 | 83,461.50 | 702,629 |
| 2024-12-18 | 86,500.00 | 88,300.00 | 84,800.00 | 86,900.00 | 85,427.62 | 606,311 |
| 2024-12-17 | 84,500.00 | 89,000.00 | 84,500.00 | 86,700.00 | 85,231.01 | 1,296,581 |
| 2024-12-16 | 84,600.00 | 84,900.00 | 82,500.00 | 83,800.00 | 82,380.14 | 572,266 |
| 2024-12-13 | 83,600.00 | 84,700.00 | 81,500.00 | 83,000.00 | 81,593.70 | 758,247 |
| 2024-12-12 | 82,700.00 | 88,000.00 | 82,600.00 | 83,800.00 | 82,380.14 | 1,958,639 |
| 2024-12-11 | 70,600.00 | 81,700.00 | 69,400.00 | 80,900.00 | 79,529.28 | 1,850,306 |
| 2024-12-10 | 70,500.00 | 72,400.00 | 70,500.00 | 71,000.00 | 69,797.02 | 455,329 |
| 2024-12-09 | 70,000.00 | 72,300.00 | 69,600.00 | 70,100.00 | 68,912.27 | 484,832 |
| 2024-12-06 | 73,700.00 | 74,300.00 | 70,500.00 | 72,300.00 | 71,074.99 | 506,307 |
| 2024-12-05 | 75,300.00 | 76,200.00 | 73,900.00 | 74,400.00 | 73,139.41 | 656,367 |
| 2024-12-04 | 72,900.00 | 75,000.00 | 72,800.00 | 74,100.00 | 72,844.49 | 482,689 |
| 2024-12-03 | 72,700.00 | 75,500.00 | 72,700.00 | 74,900.00 | 73,630.94 | 546,403 |
| 2024-12-02 | 75,000.00 | 75,700.00 | 72,100.00 | 72,300.00 | 71,074.99 | 488,292 |
| 2024-11-29 | 76,300.00 | 77,100.00 | 73,300.00 | 74,600.00 | 73,336.02 | 628,667 |
| 2024-11-28 | 76,000.00 | 77,400.00 | 75,800.00 | 76,900.00 | 75,597.05 | 354,820 |
| 2024-11-27 | 80,700.00 | 80,800.00 | 75,200.00 | 76,600.00 | 75,302.13 | 926,127 |
| 2024-11-26 | 84,200.00 | 84,300.00 | 80,600.00 | 80,700.00 | 79,332.67 | 553,335 |
| 2024-11-25 | 84,000.00 | 85,100.00 | 82,600.00 | 84,200.00 | 82,773.36 | 498,558 |
| 2024-11-22 | 82,000.00 | 85,800.00 | 81,500.00 | 83,400.00 | 81,986.92 | 635,766 |
| 2024-11-21 | 81,000.00 | 82,300.00 | 80,500.00 | 80,700.00 | 79,332.67 | 386,041 |
| 2024-11-20 | 83,100.00 | 83,300.00 | 81,300.00 | 81,700.00 | 80,315.72 | 488,805 |
| 2024-11-19 | 80,600.00 | 81,400.00 | 79,800.00 | 80,800.00 | 79,430.97 | 366,082 |
| 2024-11-18 | 81,400.00 | 83,000.00 | 79,100.00 | 80,600.00 | 79,234.36 | 526,119 |
| 2024-11-15 | 80,700.00 | 83,000.00 | 80,300.00 | 81,700.00 | 80,315.72 | 671,264 |
| 2024-11-14 | 82,100.00 | 82,900.00 | 79,700.00 | 81,100.00 | 79,725.89 | 679,653 |
| 2024-11-13 | 84,700.00 | 85,900.00 | 81,700.00 | 82,100.00 | 80,708.95 | 715,712 |
| 2024-11-12 | 86,200.00 | 86,800.00 | 82,300.00 | 84,700.00 | 83,264.89 | 1,358,606 |
| 2024-11-11 | 92,500.00 | 93,300.00 | 88,000.00 | 88,100.00 | 86,607.29 | 894,260 |
| 2024-11-08 | 93,500.00 | 96,800.00 | 93,500.00 | 94,200.00 | 92,603.93 | 695,102 |
| 2024-11-07 | 94,300.00 | 94,800.00 | 91,300.00 | 92,500.00 | 90,932.73 | 574,866 |
| 2024-11-06 | 97,500.00 | 99,000.00 | 92,700.00 | 93,100.00 | 91,522.57 | 810,771 |
| 2024-11-05 | 94,700.00 | 98,100.00 | 93,500.00 | 95,500.00 | 93,881.90 | 833,100 |
| 2024-11-04 | 93,000.00 | 95,800.00 | 91,300.00 | 95,600.00 | 93,980.21 | 742,098 |
| 2024-11-01 | 89,800.00 | 93,700.00 | 89,600.00 | 92,800.00 | 91,227.65 | 632,192 |
| 2024-10-31 | 94,800.00 | 96,200.00 | 92,000.00 | 92,000.00 | 90,441.21 | 936,140 |
| 2024-10-30 | 94,900.00 | 99,700.00 | 94,600.00 | 96,300.00 | 94,668.35 | 1,966,946 |
| 2024-10-29 | 95,000.00 | 95,800.00 | 91,200.00 | 92,600.00 | 91,031.04 | 1,190,415 |
| 2024-10-28 | 97,800.00 | 98,100.00 | 94,600.00 | 95,500.00 | 93,881.90 | 826,381 |
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.