Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 44,700
+2,100 (4.93%)
At close: Feb 4, 2026
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 42,500.00 | 47,850.00 | 42,350.00 | 44,700.00 | 44,700.00 | 4.93% | 600,779 |
| Feb 3, 2026 | 40,500.00 | 43,550.00 | 39,750.00 | 42,600.00 | 42,600.00 | 8.40% | 216,718 |
| Feb 2, 2026 | 41,800.00 | 42,050.00 | 39,250.00 | 39,300.00 | 39,300.00 | -7.53% | 181,782 |
| Jan 30, 2026 | 41,800.00 | 44,000.00 | 41,100.00 | 42,500.00 | 42,500.00 | -0.23% | 272,037 |
| Jan 29, 2026 | 40,350.00 | 43,150.00 | 40,150.00 | 42,600.00 | 42,600.00 | 4.93% | 454,677 |
| Jan 28, 2026 | 39,950.00 | 41,175.00 | 39,250.00 | 40,600.00 | 40,600.00 | 1.88% | 361,602 |
| Jan 27, 2026 | 40,200.00 | 40,950.00 | 38,500.00 | 39,850.00 | 39,850.00 | -1.97% | 222,749 |
| Jan 26, 2026 | 40,700.00 | 41,450.00 | 40,200.00 | 40,650.00 | 40,650.00 | 0.62% | 205,228 |
| Jan 23, 2026 | 38,800.00 | 40,500.00 | 38,800.00 | 40,400.00 | 40,400.00 | 3.32% | 199,074 |
| Jan 22, 2026 | 38,800.00 | 39,600.00 | 38,200.00 | 39,100.00 | 39,100.00 | 0.90% | 110,575 |
| Jan 21, 2026 | 39,650.00 | 39,950.00 | 38,050.00 | 38,750.00 | 38,750.00 | -4.08% | 154,689 |
| Jan 20, 2026 | 39,300.00 | 41,300.00 | 38,700.00 | 40,400.00 | 40,400.00 | 4.80% | 320,486 |
| Jan 19, 2026 | 36,550.00 | 38,900.00 | 36,250.00 | 38,550.00 | 38,550.00 | 4.61% | 180,797 |
| Jan 16, 2026 | 36,900.00 | 37,300.00 | 36,200.00 | 36,850.00 | 36,850.00 | - | 92,914 |
| Jan 15, 2026 | 36,150.00 | 36,850.00 | 36,100.00 | 36,850.00 | 36,850.00 | 1.80% | 99,730 |
| Jan 14, 2026 | 37,150.00 | 37,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.96% | 113,793 |
| Jan 13, 2026 | 39,000.00 | 39,050.00 | 35,950.00 | 36,550.00 | 36,550.00 | -5.19% | 310,097 |
| Jan 12, 2026 | 38,600.00 | 39,300.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.39% | 103,367 |
| Jan 9, 2026 | 37,450.00 | 39,950.00 | 37,200.00 | 38,400.00 | 38,400.00 | 3.78% | 312,813 |
| Jan 8, 2026 | 37,650.00 | 38,700.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.86% | 166,095 |
| Jan 7, 2026 | 37,850.00 | 38,100.00 | 36,950.00 | 37,700.00 | 37,700.00 | -0.79% | 98,063 |
| Jan 6, 2026 | 37,900.00 | 38,300.00 | 37,600.00 | 38,000.00 | 38,000.00 | 0.13% | 87,858 |
| Jan 5, 2026 | 36,850.00 | 38,200.00 | 36,400.00 | 37,950.00 | 37,950.00 | 3.97% | 92,019 |
| Jan 2, 2026 | 36,200.00 | 37,150.00 | 36,150.00 | 36,500.00 | 36,500.00 | 0.69% | 59,546 |
| Dec 30, 2025 | 36,550.00 | 36,950.00 | 35,900.00 | 36,250.00 | 36,250.00 | -1.36% | 106,629 |
| Dec 29, 2025 | 36,650.00 | 37,100.00 | 36,500.00 | 36,750.00 | 36,750.00 | -0.68% | 54,154 |
| Dec 26, 2025 | 36,750.00 | 37,250.00 | 36,350.00 | 37,000.00 | 37,000.00 | 0.54% | 68,467 |
| Dec 24, 2025 | 37,300.00 | 37,450.00 | 36,650.00 | 36,800.00 | 36,800.00 | -1.08% | 66,306 |
| Dec 23, 2025 | 37,300.00 | 37,700.00 | 37,100.00 | 37,200.00 | 37,200.00 | 0.13% | 43,015 |
| Dec 22, 2025 | 37,900.00 | 38,000.00 | 36,950.00 | 37,150.00 | 37,150.00 | -0.80% | 100,137 |
| Dec 19, 2025 | 37,300.00 | 38,300.00 | 37,300.00 | 37,450.00 | 37,450.00 | 0.94% | 77,184 |
| Dec 18, 2025 | 38,100.00 | 38,300.00 | 36,600.00 | 37,100.00 | 37,100.00 | -0.80% | 104,020 |
| Dec 17, 2025 | 37,850.00 | 38,250.00 | 37,200.00 | 37,400.00 | 37,400.00 | -0.27% | 73,659 |
| Dec 16, 2025 | 37,750.00 | 37,950.00 | 37,150.00 | 37,500.00 | 37,500.00 | -0.92% | 92,593 |
| Dec 15, 2025 | 37,800.00 | 38,150.00 | 37,150.00 | 37,850.00 | 37,850.00 | -0.53% | 114,538 |
| Dec 12, 2025 | 37,750.00 | 38,150.00 | 37,400.00 | 38,050.00 | 38,050.00 | 2.15% | 106,659 |
| Dec 11, 2025 | 37,300.00 | 38,500.00 | 37,100.00 | 37,250.00 | 37,250.00 | 0.81% | 146,090 |
| Dec 10, 2025 | 36,950.00 | 37,300.00 | 36,700.00 | 36,950.00 | 36,950.00 | 0.27% | 66,292 |
| Dec 9, 2025 | 36,900.00 | 37,150.00 | 36,700.00 | 36,850.00 | 36,850.00 | 0.55% | 48,342 |
| Dec 8, 2025 | 37,100.00 | 37,200.00 | 36,550.00 | 36,650.00 | 36,650.00 | -0.81% | 68,936 |
| Dec 5, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,950.00 | 36,950.00 | -0.40% | 64,971 |
| Dec 4, 2025 | 37,000.00 | 37,400.00 | 36,750.00 | 37,100.00 | 37,100.00 | -0.54% | 62,141 |
| Dec 3, 2025 | 37,200.00 | 37,350.00 | 36,750.00 | 37,300.00 | 37,300.00 | 0.81% | 85,407 |
| Dec 2, 2025 | 39,000.00 | 39,000.00 | 36,850.00 | 37,000.00 | 37,000.00 | -4.39% | 179,016 |
| Dec 1, 2025 | 39,200.00 | 39,450.00 | 38,600.00 | 38,700.00 | 38,700.00 | -0.39% | 59,500 |
| Nov 28, 2025 | 38,250.00 | 39,100.00 | 37,900.00 | 38,850.00 | 38,850.00 | 2.24% | 84,911 |
| Nov 27, 2025 | 38,550.00 | 38,800.00 | 37,850.00 | 38,000.00 | 38,000.00 | -1.30% | 64,792 |
| 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 |