Hanmi Semicon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 198,200.00 | 211,500.00 | 190,800.00 | 210,000.00 | 210,000.00 | 664,144 |
| 2026-10-15 | 202,000.00 | 205,000.00 | 187,500.00 | 192,200.00 | 192,200.00 | 1,311,257 |
| 2026-10-14 | 227,500.00 | 231,500.00 | 213,500.00 | 217,500.00 | 217,500.00 | 654,465 |
| 2026-10-13 | 235,000.00 | 237,000.00 | 216,000.00 | 229,000.00 | 229,000.00 | 951,531 |
| 2026-10-12 | 259,500.00 | 262,000.00 | 247,000.00 | 248,500.00 | 248,500.00 | 594,690 |
| 2026-10-08 | 267,500.00 | 274,000.00 | 261,000.00 | 267,000.00 | 267,000.00 | 1,038,513 |
| 2026-10-07 | 273,500.00 | 275,000.00 | 263,500.00 | 264,500.00 | 264,500.00 | 605,179 |
| 2026-10-06 | 280,000.00 | 281,500.00 | 273,000.00 | 278,000.00 | 278,000.00 | 488,567 |
| 2026-10-02 | 274,500.00 | 281,000.00 | 267,500.00 | 272,000.00 | 272,000.00 | 659,070 |
| 2026-10-01 | 256,500.00 | 269,500.00 | 254,000.00 | 268,500.00 | 268,500.00 | 669,156 |
| 2026-09-30 | 250,000.00 | 256,500.00 | 247,000.00 | 256,500.00 | 256,500.00 | 455,440 |
| 2026-09-29 | 235,000.00 | 252,000.00 | 235,000.00 | 252,000.00 | 252,000.00 | 744,200 |
| 2026-09-28 | 240,500.00 | 245,000.00 | 234,000.00 | 234,500.00 | 234,500.00 | 347,448 |
| 2026-09-23 | 243,500.00 | 243,500.00 | 237,000.00 | 243,500.00 | 243,500.00 | 369,301 |
| 2026-09-22 | 243,500.00 | 246,500.00 | 236,500.00 | 240,000.00 | 240,000.00 | 539,012 |
| 2026-09-21 | 237,500.00 | 238,500.00 | 232,500.00 | 236,500.00 | 236,500.00 | 349,254 |
| 2026-09-18 | 233,000.00 | 238,000.00 | 229,000.00 | 236,000.00 | 236,000.00 | 568,038 |
| 2026-09-17 | 226,500.00 | 228,250.00 | 222,500.00 | 225,500.00 | 225,500.00 | 302,761 |
| 2026-09-16 | 220,500.00 | 226,500.00 | 215,500.00 | 226,000.00 | 226,000.00 | 506,977 |
| 2026-09-15 | 228,500.00 | 229,000.00 | 219,500.00 | 222,500.00 | 222,500.00 | 502,071 |
| 2026-09-14 | 228,000.00 | 233,000.00 | 223,500.00 | 225,000.00 | 225,000.00 | 514,707 |
| 2026-09-11 | 241,000.00 | 241,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | 1,109,135 |
| 2026-09-10 | 248,000.00 | 266,000.00 | 244,000.00 | 253,000.00 | 253,000.00 | 2,327,335 |
| 2026-09-09 | 248,500.00 | 257,000.00 | 246,500.00 | 250,500.00 | 250,500.00 | 562,435 |
| 2026-09-08 | 241,500.00 | 255,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 803,718 |
| 2026-09-07 | 241,500.00 | 248,500.00 | 237,500.00 | 240,500.00 | 240,500.00 | 732,981 |
| 2026-09-04 | 213,500.00 | 230,000.00 | 212,500.00 | 230,000.00 | 230,000.00 | 963,556 |
| 2026-09-03 | 215,500.00 | 218,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 349,443 |
| 2026-09-02 | 207,000.00 | 216,500.00 | 205,000.00 | 213,500.00 | 213,500.00 | 311,065 |
| 2026-09-01 | 218,500.00 | 219,000.00 | 210,500.00 | 215,000.00 | 215,000.00 | 375,771 |
| 2026-08-31 | 211,000.00 | 225,000.00 | 205,500.00 | 220,500.00 | 220,500.00 | 773,977 |
| 2026-08-28 | 220,500.00 | 225,500.00 | 214,000.00 | 219,500.00 | 219,500.00 | 547,047 |
| 2026-08-27 | 227,000.00 | 227,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | 381,093 |
| 2026-08-26 | 217,000.00 | 222,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | 278,562 |
| 2026-08-25 | 203,000.00 | 217,500.00 | 195,100.00 | 217,500.00 | 217,500.00 | 471,730 |
| 2026-08-24 | 214,500.00 | 215,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 431,626 |
| 2026-08-21 | 219,500.00 | 220,500.00 | 212,000.00 | 213,500.00 | 213,500.00 | 515,436 |
| 2026-08-20 | 224,000.00 | 227,000.00 | 217,000.00 | 225,500.00 | 225,500.00 | 645,969 |
| 2026-08-19 | 214,500.00 | 229,000.00 | 209,000.00 | 221,000.00 | 221,000.00 | 610,160 |
| 2026-08-18 | 231,000.00 | 242,000.00 | 226,500.00 | 229,000.00 | 229,000.00 | 602,035 |
| 2026-08-14 | 239,500.00 | 240,000.00 | 223,500.00 | 229,000.00 | 229,000.00 | 558,447 |
| 2026-08-13 | 224,500.00 | 229,000.00 | 221,500.00 | 226,000.00 | 226,000.00 | 744,192 |
| 2026-08-12 | 213,500.00 | 221,000.00 | 209,000.00 | 217,500.00 | 217,500.00 | 581,820 |
| 2026-08-11 | 202,500.00 | 214,000.00 | 200,000.00 | 213,000.00 | 213,000.00 | 416,434 |
| 2026-08-10 | 195,900.00 | 207,500.00 | 192,700.00 | 205,500.00 | 205,500.00 | 591,703 |
| 2026-08-07 | 201,500.00 | 204,500.00 | 189,300.00 | 192,300.00 | 192,300.00 | 732,793 |
| 2026-08-06 | 204,500.00 | 209,000.00 | 198,500.00 | 200,500.00 | 200,500.00 | 449,146 |
| 2026-08-05 | 216,500.00 | 217,000.00 | 203,500.00 | 209,000.00 | 209,000.00 | 626,113 |
| 2026-08-04 | 208,500.00 | 209,000.00 | 193,100.00 | 203,000.00 | 203,000.00 | 865,479 |
| 2026-08-03 | 209,500.00 | 209,500.00 | 195,700.00 | 202,500.00 | 202,500.00 | 679,433 |
| 2026-07-31 | 195,600.00 | 217,000.00 | 193,200.00 | 214,500.00 | 214,500.00 | 2,222,655 |
| 2026-07-30 | 160,200.00 | 179,800.00 | 157,700.00 | 167,600.00 | 167,600.00 | 1,398,060 |
| 2026-07-29 | 179,600.00 | 184,300.00 | 148,900.00 | 167,600.00 | 167,600.00 | 1,378,514 |
| 2026-07-28 | 190,600.00 | 192,700.00 | 178,600.00 | 179,500.00 | 179,500.00 | 705,041 |
| 2026-07-27 | 205,000.00 | 205,500.00 | 196,000.00 | 204,500.00 | 204,500.00 | 518,644 |
| 2026-07-24 | 212,500.00 | 213,000.00 | 199,600.00 | 200,000.00 | 200,000.00 | 561,294 |
| 2026-07-23 | 218,500.00 | 221,000.00 | 205,500.00 | 216,000.00 | 216,000.00 | 1,111,998 |
| 2026-07-22 | 237,500.00 | 241,500.00 | 214,500.00 | 215,000.00 | 215,000.00 | 915,641 |
| 2026-07-21 | 223,000.00 | 229,000.00 | 217,000.00 | 224,000.00 | 224,000.00 | 741,706 |
| 2026-07-20 | 237,000.00 | 245,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | 791,151 |
Page 1 of 21 · 1,221 trading daysOlder →
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.