Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 38,500
+1,050 (2.80%)
At close: Nov 26, 2025
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 37,850.00 | 38,600.00 | 37,650.00 | 38,500.00 | 38,500.00 | 2.80% | 73,175 |
| Nov 25, 2025 | 37,950.00 | 38,950.00 | 37,400.00 | 37,450.00 | 37,450.00 | -0.40% | 86,554 |
| Nov 24, 2025 | 38,200.00 | 38,850.00 | 37,400.00 | 37,600.00 | 37,600.00 | -0.66% | 104,415 |
| Nov 21, 2025 | 38,300.00 | 38,300.00 | 37,300.00 | 37,850.00 | 37,850.00 | -2.20% | 68,039 |
| Nov 20, 2025 | 38,100.00 | 39,250.00 | 38,050.00 | 38,700.00 | 38,700.00 | 1.84% | 93,760 |
| Nov 19, 2025 | 39,100.00 | 39,300.00 | 37,250.00 | 38,000.00 | 38,000.00 | -1.43% | 113,718 |
| Nov 18, 2025 | 40,100.00 | 40,300.00 | 38,300.00 | 38,550.00 | 38,550.00 | -4.70% | 119,595 |
| Nov 17, 2025 | 40,750.00 | 42,100.00 | 40,000.00 | 40,450.00 | 40,450.00 | -0.74% | 131,190 |
| Nov 14, 2025 | 40,950.00 | 42,300.00 | 40,600.00 | 40,750.00 | 40,750.00 | -2.04% | 113,139 |
| Nov 13, 2025 | 41,050.00 | 42,500.00 | 40,700.00 | 41,600.00 | 41,600.00 | 1.59% | 213,753 |
| Nov 12, 2025 | 40,300.00 | 41,150.00 | 40,050.00 | 40,950.00 | 40,950.00 | 3.41% | 173,430 |
| Nov 11, 2025 | 39,600.00 | 40,250.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.50% | 108,393 |
| Nov 10, 2025 | 39,000.00 | 39,800.00 | 38,950.00 | 39,800.00 | 39,800.00 | 2.05% | 65,326 |
| Nov 7, 2025 | 39,100.00 | 40,000.00 | 38,200.00 | 39,000.00 | 39,000.00 | -1.02% | 98,845 |
| Nov 6, 2025 | 40,150.00 | 40,350.00 | 39,100.00 | 39,400.00 | 39,400.00 | -1.50% | 98,770 |
| Nov 5, 2025 | 40,900.00 | 41,100.00 | 38,700.00 | 40,000.00 | 40,000.00 | -1.23% | 163,027 |
| Nov 4, 2025 | 39,000.00 | 41,100.00 | 38,850.00 | 40,500.00 | 40,500.00 | 3.05% | 262,521 |
| Nov 3, 2025 | 39,100.00 | 39,400.00 | 38,450.00 | 39,300.00 | 39,300.00 | -0.25% | 101,550 |
| Oct 31, 2025 | 38,400.00 | 39,850.00 | 38,100.00 | 39,400.00 | 39,400.00 | 3.14% | 187,170 |
| Oct 30, 2025 | 38,550.00 | 39,200.00 | 37,800.00 | 38,200.00 | 38,200.00 | -0.91% | 116,577 |
| Oct 29, 2025 | 39,900.00 | 40,000.00 | 38,250.00 | 38,550.00 | 38,550.00 | -3.02% | 184,476 |
| Oct 28, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | -2.81% | 214,817 |
| Oct 27, 2025 | 37,900.00 | 44,500.00 | 37,900.00 | 40,900.00 | 40,900.00 | 9.36% | 1,736,708 |
| Oct 24, 2025 | 37,650.00 | 38,000.00 | 36,550.00 | 37,400.00 | 37,400.00 | -0.66% | 71,805 |
| Oct 23, 2025 | 38,000.00 | 38,400.00 | 37,450.00 | 37,650.00 | 37,650.00 | -1.70% | 72,652 |
| Oct 22, 2025 | 37,750.00 | 38,300.00 | 37,250.00 | 38,300.00 | 38,300.00 | 1.46% | 66,500 |
| Oct 21, 2025 | 38,000.00 | 38,450.00 | 37,550.00 | 37,750.00 | 37,750.00 | -0.92% | 73,424 |
| Oct 20, 2025 | 37,400.00 | 38,250.00 | 37,000.00 | 38,100.00 | 38,100.00 | 1.74% | 68,411 |
| Oct 17, 2025 | 37,450.00 | 37,800.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.40% | 81,259 |
| Oct 16, 2025 | 37,000.00 | 37,800.00 | 37,000.00 | 37,600.00 | 37,600.00 | 2.31% | 111,807 |
| Oct 15, 2025 | 36,450.00 | 37,000.00 | 36,350.00 | 36,750.00 | 36,750.00 | 1.24% | 81,620 |
| Oct 14, 2025 | 36,300.00 | 36,900.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.68% | 137,900 |
| Oct 13, 2025 | 36,550.00 | 37,000.00 | 36,200.00 | 36,550.00 | 36,550.00 | -2.14% | 173,177 |
| Oct 10, 2025 | 37,750.00 | 38,150.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.97% | 131,722 |
| Oct 2, 2025 | 38,450.00 | 38,800.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.78% | 116,077 |
| Oct 1, 2025 | 38,800.00 | 39,100.00 | 38,150.00 | 38,400.00 | 38,400.00 | -1.29% | 70,786 |
| Sep 30, 2025 | 39,400.00 | 40,200.00 | 38,450.00 | 38,900.00 | 38,900.00 | 0.39% | 120,077 |
| Sep 29, 2025 | 38,700.00 | 39,100.00 | 38,550.00 | 38,750.00 | 38,750.00 | 0.13% | 97,080 |
| Sep 26, 2025 | 38,950.00 | 39,300.00 | 38,350.00 | 38,700.00 | 38,700.00 | -0.90% | 147,099 |
| Sep 25, 2025 | 40,750.00 | 40,750.00 | 38,800.00 | 39,050.00 | 39,050.00 | -4.17% | 192,326 |
| Sep 24, 2025 | 42,350.00 | 42,500.00 | 40,150.00 | 40,750.00 | 40,750.00 | -2.40% | 170,373 |
| Sep 23, 2025 | 42,200.00 | 43,450.00 | 41,250.00 | 41,750.00 | 41,750.00 | 1.09% | 205,438 |
| Sep 22, 2025 | 42,000.00 | 42,100.00 | 40,500.00 | 41,300.00 | 41,300.00 | -0.72% | 253,425 |
| Sep 19, 2025 | 40,050.00 | 43,000.00 | 40,050.00 | 41,600.00 | 41,600.00 | 3.23% | 467,135 |
| Sep 18, 2025 | 39,250.00 | 40,700.00 | 39,200.00 | 40,300.00 | 40,300.00 | 2.81% | 190,031 |
| Sep 17, 2025 | 40,350.00 | 40,350.00 | 39,050.00 | 39,200.00 | 39,200.00 | -2.00% | 102,653 |
| Sep 16, 2025 | 39,350.00 | 40,900.00 | 38,800.00 | 40,000.00 | 40,000.00 | 1.65% | 197,224 |
| Sep 15, 2025 | 39,300.00 | 39,450.00 | 38,800.00 | 39,350.00 | 39,350.00 | 0.25% | 76,744 |
| Sep 12, 2025 | 38,900.00 | 39,450.00 | 38,600.00 | 39,250.00 | 39,250.00 | 1.42% | 125,365 |
| Sep 11, 2025 | 39,100.00 | 39,250.00 | 38,400.00 | 38,700.00 | 38,700.00 | -0.39% | 131,386 |