Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 33,500
-650 (-1.90%)
Last updated: May 19, 2026, 3:00 PM KST
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 34,100.00 | 34,450.00 | 32,800.00 | 33,200.00 | - | -2.78% | 61,693 |
| May 18, 2026 | 35,100.00 | 35,100.00 | 32,600.00 | 34,150.00 | 34,150.00 | -2.43% | 170,221 |
| May 15, 2026 | 35,700.00 | 37,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | -0.99% | 186,294 |
| May 14, 2026 | 34,800.00 | 35,750.00 | 34,300.00 | 35,350.00 | 35,350.00 | 2.17% | 177,677 |
| May 13, 2026 | 36,900.00 | 36,950.00 | 34,550.00 | 34,600.00 | 34,600.00 | -4.68% | 101,891 |
| May 12, 2026 | 35,250.00 | 36,300.00 | 34,800.00 | 36,300.00 | 36,300.00 | 3.13% | 137,515 |
| May 11, 2026 | 36,800.00 | 36,800.00 | 35,050.00 | 35,200.00 | 35,200.00 | -5.12% | 224,262 |
| May 8, 2026 | 36,850.00 | 37,450.00 | 36,550.00 | 37,100.00 | 37,100.00 | 1.37% | 75,279 |
| May 7, 2026 | 36,950.00 | 36,975.00 | 36,300.00 | 36,600.00 | 36,600.00 | -0.41% | 138,541 |
| May 6, 2026 | 37,200.00 | 38,400.00 | 36,750.00 | 36,750.00 | 36,750.00 | -3.42% | 132,923 |
| May 4, 2026 | 38,100.00 | 38,500.00 | 37,850.00 | 38,050.00 | 38,050.00 | 0.93% | 68,375 |
| Apr 30, 2026 | 37,700.00 | 38,100.00 | 37,050.00 | 37,700.00 | 37,700.00 | -0.79% | 146,029 |
| Apr 29, 2026 | 38,650.00 | 38,700.00 | 37,900.00 | 38,000.00 | 38,000.00 | -1.30% | 80,121 |
| Apr 28, 2026 | 38,700.00 | 38,950.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.65% | 77,290 |
| Apr 27, 2026 | 39,050.00 | 39,300.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.64% | 84,429 |
| Apr 24, 2026 | 39,100.00 | 39,600.00 | 38,900.00 | 39,000.00 | 39,000.00 | 0.52% | 88,251 |
| Apr 23, 2026 | 39,450.00 | 39,450.00 | 38,200.00 | 38,800.00 | 38,800.00 | 0.39% | 104,034 |
| Apr 22, 2026 | 38,800.00 | 39,100.00 | 38,500.00 | 38,650.00 | 38,650.00 | -1.53% | 87,544 |
| Apr 21, 2026 | 39,850.00 | 40,200.00 | 38,950.00 | 39,250.00 | 39,250.00 | -1.75% | 80,696 |
| Apr 20, 2026 | 40,600.00 | 40,600.00 | 39,700.00 | 39,950.00 | 39,950.00 | -0.37% | 59,691 |
| Apr 17, 2026 | 40,600.00 | 40,750.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.12% | 69,824 |
| Apr 16, 2026 | 39,950.00 | 40,400.00 | 39,650.00 | 40,150.00 | 40,150.00 | 2.03% | 102,979 |
| Apr 15, 2026 | 39,150.00 | 39,600.00 | 38,900.00 | 39,350.00 | 39,350.00 | 2.08% | 93,062 |
| Apr 14, 2026 | 38,600.00 | 38,950.00 | 38,350.00 | 38,550.00 | 38,550.00 | 0.52% | 64,823 |
| Apr 13, 2026 | 38,350.00 | 38,500.00 | 37,800.00 | 38,350.00 | 38,350.00 | -1.41% | 74,917 |
| Apr 10, 2026 | 39,300.00 | 40,050.00 | 38,550.00 | 38,900.00 | 38,900.00 | -1.14% | 99,202 |
| Apr 9, 2026 | 38,550.00 | 39,800.00 | 38,550.00 | 39,350.00 | 39,350.00 | 2.08% | 124,803 |
| Apr 8, 2026 | 39,300.00 | 39,700.00 | 37,850.00 | 38,550.00 | 38,550.00 | 1.45% | 155,203 |
| Apr 7, 2026 | 37,850.00 | 38,900.00 | 37,800.00 | 38,000.00 | 38,000.00 | - | 113,038 |
| Apr 6, 2026 | 37,400.00 | 38,950.00 | 37,250.00 | 38,000.00 | 38,000.00 | 1.06% | 135,518 |
| Apr 3, 2026 | 37,500.00 | 37,950.00 | 37,050.00 | 37,600.00 | 37,600.00 | 1.35% | 91,623 |
| Apr 2, 2026 | 38,050.00 | 39,750.00 | 36,750.00 | 37,100.00 | 37,100.00 | -2.37% | 198,859 |
| Apr 1, 2026 | 38,000.00 | 38,300.00 | 37,050.00 | 38,000.00 | 38,000.00 | 2.43% | 199,255 |
| Mar 31, 2026 | 36,600.00 | 38,200.00 | 36,400.00 | 37,100.00 | 37,100.00 | -1.07% | 240,622 |
| Mar 30, 2026 | 36,550.00 | 37,600.00 | 36,350.00 | 37,500.00 | 37,500.00 | -2.34% | 91,612 |
| Mar 27, 2026 | 37,350.00 | 38,700.00 | 36,900.00 | 38,400.00 | 38,100.00 | 1.19% | 102,899 |
| Mar 26, 2026 | 37,950.00 | 38,550.00 | 37,350.00 | 37,950.00 | 37,653.52 | 0.66% | 111,711 |
| Mar 25, 2026 | 37,450.00 | 37,900.00 | 36,950.00 | 37,700.00 | 37,405.47 | 2.72% | 99,190 |
| Mar 24, 2026 | 36,850.00 | 37,200.00 | 35,650.00 | 36,700.00 | 36,413.28 | 2.51% | 92,059 |
| Mar 23, 2026 | 37,000.00 | 37,450.00 | 35,650.00 | 35,800.00 | 35,520.31 | -6.89% | 218,470 |
| Mar 20, 2026 | 37,600.00 | 39,000.00 | 37,600.00 | 38,450.00 | 38,149.61 | 2.26% | 217,102 |
| Mar 19, 2026 | 37,600.00 | 37,650.00 | 37,100.00 | 37,600.00 | 37,306.25 | -2.08% | 94,906 |
| Mar 18, 2026 | 38,550.00 | 38,850.00 | 38,100.00 | 38,400.00 | 38,100.00 | 0.66% | 121,818 |
| Mar 17, 2026 | 37,150.00 | 38,900.00 | 37,000.00 | 38,150.00 | 37,851.95 | 4.38% | 123,201 |
| Mar 16, 2026 | 37,000.00 | 37,100.00 | 36,300.00 | 36,550.00 | 36,264.45 | -1.62% | 94,512 |
| Mar 13, 2026 | 37,000.00 | 37,700.00 | 36,500.00 | 37,150.00 | 36,859.77 | -2.49% | 117,731 |
| Mar 12, 2026 | 37,700.00 | 38,400.00 | 37,000.00 | 38,100.00 | 37,802.34 | 0.13% | 185,260 |
| Mar 11, 2026 | 38,550.00 | 39,250.00 | 37,500.00 | 38,050.00 | 37,752.73 | 0.13% | 185,535 |
| Mar 10, 2026 | 38,500.00 | 38,800.00 | 37,350.00 | 38,000.00 | 37,703.13 | 2.15% | 200,913 |
| Mar 9, 2026 | 37,450.00 | 37,500.00 | 35,750.00 | 37,200.00 | 36,909.38 | -5.58% | 154,876 |