Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 38,100
-300 (-0.78%)
At close: Oct 2, 2025
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 42,800.00 | 42,900.00 | 39,950.00 | 41,100.00 | 41,100.00 | -3.75% | 257,226 |
| Aug 19, 2025 | 43,100.00 | 43,400.00 | 42,200.00 | 42,700.00 | 42,700.00 | -0.35% | 121,527 |
| Aug 18, 2025 | 41,850.00 | 43,450.00 | 41,850.00 | 42,850.00 | 42,850.00 | 2.39% | 183,989 |
| Aug 14, 2025 | 41,900.00 | 43,500.00 | 41,850.00 | 41,850.00 | 41,850.00 | -0.71% | 200,482 |
| Aug 13, 2025 | 41,850.00 | 42,250.00 | 41,000.00 | 42,150.00 | 42,150.00 | 0.84% | 140,966 |
| Aug 12, 2025 | 42,000.00 | 43,100.00 | 41,550.00 | 41,800.00 | 41,800.00 | -1.18% | 173,475 |
| Aug 11, 2025 | 43,100.00 | 43,400.00 | 41,850.00 | 42,300.00 | 42,300.00 | -2.42% | 197,279 |
| Aug 8, 2025 | 43,800.00 | 44,500.00 | 42,450.00 | 43,350.00 | 43,350.00 | -0.91% | 207,033 |
| Aug 7, 2025 | 44,000.00 | 44,350.00 | 43,250.00 | 43,750.00 | 43,750.00 | 0.11% | 307,961 |
| Aug 6, 2025 | 43,500.00 | 44,100.00 | 42,900.00 | 43,700.00 | 43,700.00 | 0.46% | 263,518 |
| Aug 5, 2025 | 44,700.00 | 44,950.00 | 42,900.00 | 43,500.00 | 43,500.00 | -1.81% | 358,284 |
| Aug 4, 2025 | 45,300.00 | 46,000.00 | 43,950.00 | 44,300.00 | 44,300.00 | -2.21% | 228,632 |
| Aug 1, 2025 | 49,200.00 | 49,500.00 | 44,700.00 | 45,300.00 | 45,300.00 | -10.65% | 718,105 |
| Jul 31, 2025 | 51,200.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | -2.31% | 251,500 |
| Jul 30, 2025 | 49,600.00 | 52,800.00 | 49,300.00 | 51,900.00 | 51,900.00 | 3.80% | 487,193 |
| Jul 29, 2025 | 45,950.00 | 51,700.00 | 44,150.00 | 50,000.00 | 50,000.00 | 8.81% | 781,913 |
| Jul 28, 2025 | 50,400.00 | 50,400.00 | 44,700.00 | 45,950.00 | 45,950.00 | -7.55% | 412,074 |
| Jul 25, 2025 | 50,100.00 | 50,500.00 | 49,200.00 | 49,700.00 | 49,700.00 | -0.60% | 132,149 |
| Jul 24, 2025 | 49,100.00 | 50,700.00 | 48,500.00 | 50,000.00 | 50,000.00 | 2.99% | 396,968 |