Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 39,400
+1,200 (3.14%)
At close: Oct 31, 2025
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 40,900.00 | 41,100.00 | 38,700.00 | 39,675.00 | 39,675.00 | -2.04% | 142,839 |
| 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% | 107,466 |
| Oct 31, 2025 | 38,400.00 | 39,850.00 | 38,100.00 | 39,400.00 | 39,400.00 | 3.14% | 195,353 |
| Oct 30, 2025 | 38,550.00 | 39,200.00 | 37,800.00 | 38,200.00 | 38,200.00 | -0.91% | 120,257 |
| Oct 29, 2025 | 39,900.00 | 40,000.00 | 38,250.00 | 38,550.00 | 38,550.00 | -3.02% | 187,997 |
| Oct 28, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | -2.81% | 219,029 |
| 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% | 73,421 |
| Oct 23, 2025 | 38,000.00 | 38,400.00 | 37,450.00 | 37,650.00 | 37,650.00 | -1.70% | 76,834 |
| 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% | 77,622 |
| Oct 20, 2025 | 37,400.00 | 38,250.00 | 37,000.00 | 38,100.00 | 38,100.00 | 1.74% | 72,832 |
| Oct 17, 2025 | 37,450.00 | 37,800.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.40% | 84,620 |
| 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% | 86,109 |
| 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% | 179,519 |
| Oct 10, 2025 | 37,750.00 | 38,150.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.97% | 140,426 |
| Oct 2, 2025 | 38,450.00 | 38,800.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.78% | 146,149 |
| 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% | 102,137 |
| 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% | 172,428 |
| 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% | 260,001 |
| Sep 19, 2025 | 40,050.00 | 43,000.00 | 40,050.00 | 41,600.00 | 41,600.00 | 3.23% | 492,720 |
| Sep 18, 2025 | 39,250.00 | 40,700.00 | 39,200.00 | 40,300.00 | 40,300.00 | 2.81% | 192,972 |
| 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% | 204,007 |
| Sep 15, 2025 | 39,300.00 | 39,450.00 | 38,800.00 | 39,350.00 | 39,350.00 | 0.25% | 84,702 |
| 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 |
| Sep 10, 2025 | 38,550.00 | 39,000.00 | 38,500.00 | 38,850.00 | 38,850.00 | 0.39% | 103,992 |
| Sep 9, 2025 | 39,500.00 | 39,500.00 | 37,750.00 | 38,700.00 | 38,700.00 | -1.40% | 317,689 |
| Sep 8, 2025 | 39,400.00 | 39,600.00 | 38,800.00 | 39,250.00 | 39,250.00 | -0.13% | 88,603 |
| Sep 5, 2025 | 39,750.00 | 40,250.00 | 38,700.00 | 39,300.00 | 39,300.00 | -1.75% | 210,892 |
| Sep 4, 2025 | 39,500.00 | 40,650.00 | 39,500.00 | 40,000.00 | 40,000.00 | 0.38% | 86,272 |
| Sep 3, 2025 | 40,900.00 | 41,700.00 | 39,350.00 | 39,850.00 | 39,850.00 | -3.28% | 167,431 |
| Sep 2, 2025 | 40,900.00 | 41,250.00 | 40,300.00 | 41,200.00 | 41,200.00 | 0.49% | 96,379 |
| Sep 1, 2025 | 41,250.00 | 41,600.00 | 40,500.00 | 41,000.00 | 41,000.00 | -0.12% | 98,940 |
| Aug 29, 2025 | 42,550.00 | 42,750.00 | 40,650.00 | 41,050.00 | 41,050.00 | -3.53% | 151,818 |
| Aug 28, 2025 | 41,600.00 | 42,850.00 | 41,200.00 | 42,550.00 | 42,550.00 | 2.41% | 154,018 |
| Aug 27, 2025 | 41,000.00 | 42,450.00 | 41,000.00 | 41,550.00 | 41,550.00 | 1.34% | 122,198 |
| Aug 26, 2025 | 40,800.00 | 41,750.00 | 40,500.00 | 41,000.00 | 41,000.00 | -0.12% | 140,265 |
| Aug 25, 2025 | 41,200.00 | 41,600.00 | 40,300.00 | 41,050.00 | 41,050.00 | 0.24% | 131,597 |
| Aug 22, 2025 | 40,800.00 | 41,400.00 | 40,200.00 | 40,950.00 | 40,950.00 | 0.37% | 199,795 |
| Aug 21, 2025 | 41,250.00 | 41,750.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.73% | 117,069 |