Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 41,700
+300 (0.72%)
Oct 28, 2026, 2:50 PM KST
Hanmi Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 41,500.00 | 45,350.00 | 41,500.00 | 41,700.00 | 41,700.00 | 0.72% | 235,864 |
| Oct 27, 2026 | 42,050.00 | 42,750.00 | 41,300.00 | 41,400.00 | 41,400.00 | -2.01% | 120,446 |
| Oct 26, 2026 | 40,700.00 | 43,250.00 | 40,700.00 | 42,250.00 | 42,250.00 | 1.56% | 113,892 |
| Oct 23, 2026 | 42,400.00 | 42,450.00 | 40,350.00 | 41,600.00 | 41,600.00 | -3.03% | 183,260 |
| Oct 22, 2026 | 42,950.00 | 44,850.00 | 42,700.00 | 42,900.00 | 42,900.00 | -1.61% | 156,269 |
| Oct 21, 2026 | 44,450.00 | 45,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | -1.02% | 158,439 |
| Oct 20, 2026 | 45,200.00 | 46,850.00 | 42,500.00 | 44,050.00 | 44,050.00 | -3.29% | 216,827 |
| Oct 19, 2026 | 45,000.00 | 46,650.00 | 40,250.00 | 45,550.00 | 45,550.00 | -4.51% | 480,381 |
| Oct 16, 2026 | 44,450.00 | 49,500.00 | 44,150.00 | 47,700.00 | 47,700.00 | 4.95% | 266,285 |
| Oct 15, 2026 | 42,800.00 | 45,850.00 | 41,800.00 | 45,450.00 | 45,450.00 | 2.94% | 360,655 |
| Oct 14, 2026 | 49,000.00 | 49,300.00 | 43,400.00 | 44,150.00 | 44,150.00 | -12.05% | 402,084 |
| Oct 13, 2026 | 49,650.00 | 52,700.00 | 49,450.00 | 50,200.00 | 50,200.00 | -2.71% | 231,297 |
| Oct 12, 2026 | 52,100.00 | 53,800.00 | 49,400.00 | 51,600.00 | 51,600.00 | -6.01% | 379,438 |
| Oct 8, 2026 | 63,200.00 | 63,800.00 | 51,700.00 | 54,900.00 | 54,900.00 | -5.51% | 1,181,941 |
| Oct 7, 2026 | 57,800.00 | 58,800.00 | 56,400.00 | 58,100.00 | 58,100.00 | 0.87% | 702,637 |
| Oct 6, 2026 | 55,000.00 | 57,700.00 | 54,200.00 | 57,600.00 | 57,600.00 | 4.16% | 189,368 |
| Oct 2, 2026 | 52,600.00 | 55,700.00 | 51,000.00 | 55,300.00 | 55,300.00 | 4.93% | 162,367 |
| Oct 1, 2026 | 52,500.00 | 54,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | -0.19% | 120,931 |
| Sep 30, 2026 | 52,500.00 | 53,700.00 | 51,100.00 | 52,800.00 | 52,800.00 | 1.15% | 126,865 |
| Sep 29, 2026 | 52,100.00 | 53,000.00 | 50,000.00 | 52,200.00 | 52,200.00 | -0.38% | 80,128 |
| Sep 28, 2026 | 52,500.00 | 53,500.00 | 51,300.00 | 52,400.00 | 52,400.00 | 0.58% | 103,889 |
| Sep 23, 2026 | 51,000.00 | 53,400.00 | 51,000.00 | 52,100.00 | 52,100.00 | 2.76% | 126,640 |
| Sep 22, 2026 | 50,900.00 | 51,200.00 | 49,950.00 | 50,700.00 | 50,700.00 | -0.20% | 83,261 |
| Sep 21, 2026 | 48,550.00 | 51,300.00 | 48,500.00 | 50,800.00 | 50,800.00 | 4.74% | 105,247 |
| Sep 18, 2026 | 50,900.00 | 51,300.00 | 48,300.00 | 48,500.00 | 48,500.00 | -4.72% | 576,323 |
| Sep 17, 2026 | 51,500.00 | 52,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | -0.39% | 134,288 |
| 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 |