Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 38,450
-800 (-2.04%)
Last updated: Sep 9, 2025, 9:25 AM KST
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 47,500.00 | 49,300.00 | 47,150.00 | 48,550.00 | 48,550.00 | 3.74% | 240,807 |
| Jul 22, 2025 | 48,500.00 | 49,100.00 | 46,150.00 | 46,800.00 | 46,800.00 | -3.51% | 249,098 |
| Jul 21, 2025 | 49,200.00 | 49,800.00 | 47,850.00 | 48,500.00 | 48,500.00 | -2.71% | 186,423 |
| Jul 18, 2025 | 47,850.00 | 50,700.00 | 46,950.00 | 49,850.00 | 49,850.00 | 3.32% | 447,553 |
| Jul 17, 2025 | 48,800.00 | 49,600.00 | 47,800.00 | 48,250.00 | 48,250.00 | -0.52% | 209,756 |
| Jul 16, 2025 | 48,600.00 | 49,300.00 | 47,500.00 | 48,500.00 | 48,500.00 | -0.51% | 222,445 |
| Jul 15, 2025 | 47,200.00 | 51,000.00 | 46,700.00 | 48,750.00 | 48,750.00 | 3.61% | 899,115 |
| Jul 14, 2025 | 46,550.00 | 47,500.00 | 45,950.00 | 47,050.00 | 47,050.00 | 0.21% | 160,574 |
| Jul 11, 2025 | 47,100.00 | 48,150.00 | 45,700.00 | 46,950.00 | 46,950.00 | -1.05% | 264,581 |
| Jul 10, 2025 | 45,100.00 | 47,800.00 | 43,750.00 | 47,450.00 | 47,450.00 | 4.17% | 552,719 |
| Jul 9, 2025 | 41,800.00 | 45,850.00 | 41,600.00 | 45,550.00 | 45,550.00 | 8.84% | 466,063 |
| Jul 8, 2025 | 41,250.00 | 42,200.00 | 40,250.00 | 41,850.00 | 41,850.00 | 1.82% | 186,761 |
| Jul 7, 2025 | 41,700.00 | 42,150.00 | 39,550.00 | 41,100.00 | 41,100.00 | -1.56% | 278,043 |
| Jul 4, 2025 | 43,500.00 | 43,500.00 | 41,100.00 | 41,750.00 | 41,750.00 | -3.58% | 251,932 |
| Jul 3, 2025 | 43,850.00 | 43,850.00 | 42,750.00 | 43,300.00 | 43,300.00 | -0.80% | 113,131 |
| Jul 2, 2025 | 45,650.00 | 45,800.00 | 42,950.00 | 43,650.00 | 43,650.00 | -5.42% | 270,159 |
| Jul 1, 2025 | 44,450.00 | 47,500.00 | 44,450.00 | 46,150.00 | 46,150.00 | 3.01% | 317,847 |
| Jun 30, 2025 | 44,800.00 | 45,400.00 | 44,200.00 | 44,800.00 | 44,800.00 | 0.45% | 135,509 |