Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 98,500.00 | 100,100.00 | 96,100.00 | 97,800.00 | 96,142.93 | 760,816 |
| 2024-10-24 | 99,300.00 | 101,000.00 | 98,100.00 | 98,200.00 | 96,536.16 | 827,590 |
| 2024-10-23 | 98,800.00 | 102,500.00 | 98,800.00 | 101,500.00 | 99,780.24 | 933,878 |
| 2024-10-22 | 103,400.00 | 104,200.00 | 98,500.00 | 98,800.00 | 97,125.99 | 1,086,967 |
| 2024-10-21 | 104,900.00 | 105,600.00 | 100,200.00 | 101,500.00 | 99,780.24 | 1,238,276 |
| 2024-10-18 | 113,600.00 | 115,100.00 | 104,100.00 | 104,200.00 | 102,434.50 | 3,296,876 |
| 2024-10-17 | 113,000.00 | 117,300.00 | 111,000.00 | 116,300.00 | 114,329.48 | 2,401,909 |
| 2024-10-16 | 107,400.00 | 110,700.00 | 105,800.00 | 108,700.00 | 106,858.25 | 884,075 |
| 2024-10-15 | 116,000.00 | 116,500.00 | 110,600.00 | 112,000.00 | 110,102.34 | 840,526 |
| 2024-10-14 | 110,200.00 | 116,000.00 | 110,200.00 | 113,500.00 | 111,576.92 | 916,860 |
| 2024-10-11 | 112,200.00 | 113,300.00 | 108,200.00 | 109,500.00 | 107,644.70 | 489,050 |
| 2024-10-10 | 109,500.00 | 114,800.00 | 109,500.00 | 110,700.00 | 108,824.36 | 925,929 |
| 2024-10-08 | 110,600.00 | 111,200.00 | 107,100.00 | 107,400.00 | 105,580.28 | 421,986 |
| 2024-10-07 | 109,000.00 | 111,200.00 | 107,100.00 | 110,800.00 | 108,922.67 | 521,747 |
| 2024-10-04 | 107,900.00 | 109,700.00 | 107,400.00 | 107,400.00 | 105,580.28 | 458,373 |
| 2024-10-02 | 105,400.00 | 109,300.00 | 104,000.00 | 107,900.00 | 106,071.81 | 537,353 |
| 2024-09-30 | 111,000.00 | 113,000.00 | 108,300.00 | 108,300.00 | 106,465.03 | 732,766 |
| 2024-09-27 | 114,200.00 | 118,000.00 | 112,900.00 | 113,000.00 | 111,085.39 | 1,246,923 |
| 2024-09-26 | 113,600.00 | 119,000.00 | 111,500.00 | 114,200.00 | 112,265.06 | 2,555,656 |
| 2024-09-25 | 109,200.00 | 111,500.00 | 106,000.00 | 106,600.00 | 104,793.83 | 1,093,071 |
| 2024-09-24 | 102,000.00 | 107,300.00 | 101,000.00 | 105,600.00 | 103,810.78 | 892,311 |
| 2024-09-23 | 99,300.00 | 103,500.00 | 99,000.00 | 101,400.00 | 99,681.94 | 655,936 |
| 2024-09-20 | 99,500.00 | 102,100.00 | 99,100.00 | 100,300.00 | 98,600.58 | 956,159 |
| 2024-09-19 | 97,900.00 | 98,000.00 | 91,300.00 | 96,200.00 | 94,570.04 | 1,242,107 |
| 2024-09-13 | 101,300.00 | 101,700.00 | 98,100.00 | 99,500.00 | 97,814.13 | 631,320 |
| 2024-09-12 | 102,400.00 | 103,400.00 | 100,000.00 | 101,400.00 | 99,681.94 | 1,058,507 |
| 2024-09-11 | 96,000.00 | 97,800.00 | 95,200.00 | 96,300.00 | 94,668.35 | 550,779 |
| 2024-09-10 | 99,100.00 | 100,200.00 | 94,500.00 | 96,400.00 | 94,766.66 | 918,538 |
| 2024-09-09 | 93,100.00 | 98,200.00 | 92,700.00 | 97,600.00 | 95,946.32 | 796,492 |
| 2024-09-06 | 99,400.00 | 99,800.00 | 95,100.00 | 96,500.00 | 94,864.96 | 983,019 |
| 2024-09-05 | 102,100.00 | 104,100.00 | 99,100.00 | 99,800.00 | 98,109.05 | 912,271 |
| 2024-09-04 | 100,000.00 | 102,400.00 | 98,900.00 | 101,000.00 | 99,288.72 | 1,229,958 |
| 2024-09-03 | 111,100.00 | 112,200.00 | 108,000.00 | 108,600.00 | 106,759.95 | 661,268 |
| 2024-09-02 | 114,100.00 | 114,200.00 | 110,700.00 | 111,400.00 | 109,512.50 | 746,626 |
| 2024-08-30 | 112,300.00 | 114,500.00 | 110,900.00 | 114,500.00 | 112,559.98 | 1,075,656 |
| 2024-08-29 | 114,000.00 | 114,900.00 | 111,100.00 | 111,200.00 | 109,315.89 | 1,974,828 |
| 2024-08-28 | 116,000.00 | 124,200.00 | 113,600.00 | 122,800.00 | 120,719.35 | 1,442,239 |
| 2024-08-27 | 113,200.00 | 116,800.00 | 113,000.00 | 115,100.00 | 113,149.81 | 529,080 |
| 2024-08-26 | 120,200.00 | 120,600.00 | 115,100.00 | 115,400.00 | 113,444.73 | 631,347 |
| 2024-08-23 | 117,400.00 | 118,900.00 | 116,800.00 | 117,800.00 | 115,804.07 | 665,017 |
| 2024-08-22 | 125,600.00 | 126,200.00 | 118,300.00 | 120,700.00 | 118,654.93 | 906,777 |
| 2024-08-21 | 123,000.00 | 126,200.00 | 121,000.00 | 124,800.00 | 122,685.46 | 621,977 |
| 2024-08-20 | 128,900.00 | 129,800.00 | 125,400.00 | 125,500.00 | 123,373.60 | 854,630 |
| 2024-08-19 | 128,000.00 | 129,000.00 | 124,600.00 | 124,900.00 | 122,783.77 | 905,341 |
| 2024-08-16 | 123,700.00 | 129,700.00 | 123,100.00 | 127,700.00 | 125,536.33 | 2,119,325 |
| 2024-08-14 | 119,300.00 | 121,200.00 | 116,600.00 | 118,500.00 | 116,492.21 | 1,738,957 |
| 2024-08-12 | 109,100.00 | 119,300.00 | 109,000.00 | 114,200.00 | 112,265.06 | 2,225,144 |
| 2024-08-09 | 110,900.00 | 114,600.00 | 107,300.00 | 108,500.00 | 106,661.64 | 1,644,085 |
| 2024-08-08 | 103,100.00 | 106,300.00 | 102,400.00 | 104,900.00 | 103,122.64 | 1,006,558 |
| 2024-08-07 | 106,400.00 | 110,400.00 | 102,000.00 | 107,900.00 | 106,071.81 | 1,962,624 |
| 2024-08-06 | 107,500.00 | 111,000.00 | 105,300.00 | 107,600.00 | 105,776.89 | 2,072,809 |
| 2024-08-05 | 112,500.00 | 114,500.00 | 98,100.00 | 102,600.00 | 100,861.61 | 2,438,987 |
| 2024-08-02 | 119,100.00 | 121,200.00 | 115,100.00 | 115,400.00 | 113,444.73 | 2,054,482 |
| 2024-08-01 | 137,400.00 | 137,500.00 | 127,000.00 | 127,300.00 | 125,143.10 | 1,920,279 |
| 2024-07-31 | 127,500.00 | 131,200.00 | 121,800.00 | 131,200.00 | 128,977.02 | 2,126,109 |
| 2024-07-30 | 135,200.00 | 135,600.00 | 125,300.00 | 128,700.00 | 126,519.38 | 1,784,351 |
| 2024-07-29 | 138,900.00 | 140,500.00 | 136,000.00 | 137,400.00 | 135,071.98 | 665,775 |
| 2024-07-26 | 135,700.00 | 140,800.00 | 132,200.00 | 137,500.00 | 135,170.28 | 1,258,289 |
| 2024-07-25 | 138,000.00 | 138,700.00 | 132,500.00 | 135,500.00 | 133,204.17 | 1,628,935 |
| 2024-07-24 | 142,600.00 | 148,700.00 | 140,700.00 | 143,400.00 | 140,970.31 | 1,109,711 |
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.