Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 50,900
-200 (-0.39%)
Sep 17, 2026, 3:30 PM KST
Hanmi Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 51,500.00 | 52,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | -0.39% | 128,673 |
| Sep 16, 2026 | 51,300.00 | 52,000.00 | 49,400.00 | 51,100.00 | 51,100.00 | -0.97% | 155,024 |
| Sep 15, 2026 | 49,250.00 | 52,900.00 | 49,250.00 | 51,600.00 | 51,600.00 | 3.82% | 207,367 |
| Sep 14, 2026 | 49,100.00 | 50,600.00 | 47,950.00 | 49,700.00 | 49,700.00 | -1.19% | 250,377 |
| Sep 11, 2026 | 52,400.00 | 55,300.00 | 50,000.00 | 50,300.00 | 50,300.00 | -8.71% | 285,080 |
| Sep 10, 2026 | 55,000.00 | 56,300.00 | 51,400.00 | 55,100.00 | 55,100.00 | -1.61% | 497,443 |
| Sep 9, 2026 | 57,200.00 | 57,900.00 | 55,400.00 | 56,000.00 | 56,000.00 | -2.95% | 270,110 |
| Sep 8, 2026 | 54,400.00 | 61,000.00 | 53,300.00 | 57,700.00 | 57,700.00 | 6.46% | 818,252 |
| Sep 7, 2026 | 52,500.00 | 54,600.00 | 49,950.00 | 54,200.00 | 54,200.00 | 2.65% | 423,833 |
| Sep 4, 2026 | 51,900.00 | 54,400.00 | 51,450.00 | 52,800.00 | 52,800.00 | 2.52% | 320,035 |
| Sep 3, 2026 | 48,450.00 | 54,000.00 | 47,700.00 | 51,500.00 | 51,500.00 | 7.74% | 780,062 |
| Sep 2, 2026 | 44,700.00 | 48,750.00 | 44,600.00 | 47,800.00 | 47,800.00 | 4.37% | 413,719 |
| Sep 1, 2026 | 44,800.00 | 46,050.00 | 44,600.00 | 45,800.00 | 45,800.00 | 2.23% | 188,373 |
| Aug 31, 2026 | 43,500.00 | 45,100.00 | 42,900.00 | 44,800.00 | 44,800.00 | 0.67% | 196,400 |
| Aug 28, 2026 | 42,250.00 | 44,650.00 | 41,900.00 | 44,500.00 | 44,500.00 | 5.70% | 232,237 |
| Aug 27, 2026 | 43,300.00 | 45,150.00 | 41,800.00 | 42,100.00 | 42,100.00 | -5.18% | 441,518 |
| Aug 26, 2026 | 46,500.00 | 47,450.00 | 44,300.00 | 44,400.00 | 44,400.00 | -4.10% | 703,278 |
| Aug 25, 2026 | 52,500.00 | 52,500.00 | 45,050.00 | 46,300.00 | 46,300.00 | -18.05% | 1,455,867 |
| Aug 24, 2026 | 45,550.00 | 57,500.00 | 45,400.00 | 56,500.00 | 56,500.00 | 25.70% | 4,107,170 |
| Aug 21, 2026 | 43,350.00 | 45,600.00 | 43,000.00 | 44,950.00 | 44,950.00 | 1.58% | 175,368 |
| Aug 20, 2026 | 45,700.00 | 45,900.00 | 43,500.00 | 44,250.00 | 44,250.00 | -1.99% | 161,063 |
| Aug 19, 2026 | 43,600.00 | 45,500.00 | 42,500.00 | 45,150.00 | 45,150.00 | 1.23% | 168,270 |
| Aug 18, 2026 | 44,000.00 | 44,750.00 | 42,800.00 | 44,600.00 | 44,600.00 | 0.68% | 201,279 |
| Aug 14, 2026 | 43,950.00 | 44,450.00 | 42,500.00 | 44,300.00 | 44,300.00 | -0.11% | 162,179 |
| Aug 13, 2026 | 43,500.00 | 44,950.00 | 42,900.00 | 44,350.00 | 44,350.00 | 1.37% | 187,372 |
| Aug 12, 2026 | 45,600.00 | 46,550.00 | 43,350.00 | 43,750.00 | 43,750.00 | -5.30% | 242,546 |
| Aug 11, 2026 | 45,800.00 | 48,950.00 | 45,250.00 | 46,200.00 | 46,200.00 | 1.09% | 295,305 |
| Aug 10, 2026 | 44,450.00 | 46,250.00 | 42,200.00 | 45,700.00 | 45,700.00 | 2.35% | 347,419 |
| Aug 7, 2026 | 43,450.00 | 45,900.00 | 42,800.00 | 44,650.00 | 44,650.00 | 1.94% | 274,791 |
| Aug 6, 2026 | 40,250.00 | 43,900.00 | 39,950.00 | 43,800.00 | 43,800.00 | 8.55% | 451,944 |
| Aug 5, 2026 | 38,850.00 | 40,600.00 | 38,700.00 | 40,350.00 | 40,350.00 | 2.93% | 224,225 |
| Aug 4, 2026 | 35,550.00 | 39,500.00 | 35,550.00 | 39,200.00 | 39,200.00 | 8.74% | 316,696 |
| Aug 3, 2026 | 34,750.00 | 36,700.00 | 34,750.00 | 36,050.00 | 36,050.00 | 0.56% | 178,690 |
| Jul 31, 2026 | 34,850.00 | 36,750.00 | 34,200.00 | 35,850.00 | 35,850.00 | 3.17% | 145,839 |
| Jul 30, 2026 | 32,650.00 | 36,500.00 | 32,650.00 | 34,750.00 | 34,750.00 | 3.58% | 208,658 |
| Jul 29, 2026 | 33,950.00 | 34,600.00 | 31,500.00 | 33,550.00 | 33,550.00 | -1.18% | 202,008 |
| Jul 28, 2026 | 35,150.00 | 35,250.00 | 32,850.00 | 33,950.00 | 33,950.00 | -4.37% | 137,128 |
| Jul 27, 2026 | 35,150.00 | 35,950.00 | 34,900.00 | 35,500.00 | 35,500.00 | 2.60% | 98,966 |
| Jul 24, 2026 | 33,950.00 | 35,350.00 | 33,750.00 | 34,600.00 | 34,600.00 | 0.73% | 148,360 |
| Jul 23, 2026 | 33,250.00 | 34,600.00 | 33,075.00 | 34,350.00 | 34,350.00 | 3.31% | 184,398 |
| Jul 22, 2026 | 33,300.00 | 34,400.00 | 32,700.00 | 33,250.00 | 33,250.00 | 0.76% | 171,856 |
| Jul 21, 2026 | 32,100.00 | 33,350.00 | 31,900.00 | 33,000.00 | 33,000.00 | 1.54% | 151,485 |
| Jul 20, 2026 | 32,650.00 | 33,350.00 | 31,550.00 | 32,500.00 | 32,500.00 | -0.61% | 133,307 |
| Jul 16, 2026 | 32,150.00 | 33,350.00 | 31,000.00 | 32,700.00 | 32,700.00 | 1.08% | 131,056 |
| Jul 15, 2026 | 32,200.00 | 33,250.00 | 32,150.00 | 32,350.00 | 32,350.00 | 0.94% | 136,495 |
| Jul 14, 2026 | 32,800.00 | 33,200.00 | 30,700.00 | 32,050.00 | 32,050.00 | -3.17% | 246,050 |
| Jul 13, 2026 | 32,700.00 | 33,950.00 | 32,300.00 | 33,100.00 | 33,100.00 | -0.90% | 260,930 |
| Jul 10, 2026 | 32,550.00 | 33,850.00 | 31,700.00 | 33,400.00 | 33,400.00 | 2.93% | 431,446 |
| Jul 9, 2026 | 33,350.00 | 33,500.00 | 30,750.00 | 32,450.00 | 32,450.00 | -3.57% | 626,318 |
| Jul 8, 2026 | 35,100.00 | 35,800.00 | 31,650.00 | 33,650.00 | 33,650.00 | 6.32% | 710,813 |