Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 28,450
-3,200 (-10.11%)
Jun 8, 2026, 3:30 PM KST
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 29,200.00 | 30,200.00 | 28,100.00 | 28,450.00 | 28,450.00 | -10.11% | 136,744 |
| Jun 5, 2026 | 33,050.00 | 33,200.00 | 31,050.00 | 31,650.00 | 31,650.00 | -1.56% | 106,451 |
| Jun 4, 2026 | 32,050.00 | 33,000.00 | 31,650.00 | 32,150.00 | 32,150.00 | -1.38% | 75,348 |
| Jun 2, 2026 | 33,000.00 | 33,100.00 | 31,700.00 | 32,600.00 | 32,600.00 | -1.66% | 138,765 |
| Jun 1, 2026 | 35,050.00 | 35,050.00 | 32,100.00 | 33,150.00 | 33,150.00 | 4.41% | 372,461 |
| May 29, 2026 | 32,000.00 | 32,250.00 | 31,100.00 | 31,750.00 | 31,750.00 | 0.16% | 117,776 |
| May 28, 2026 | 32,550.00 | 33,100.00 | 30,950.00 | 31,700.00 | 31,700.00 | -2.01% | 124,919 |
| May 27, 2026 | 33,000.00 | 34,650.00 | 32,200.00 | 32,350.00 | 32,350.00 | -2.41% | 115,610 |
| May 26, 2026 | 34,600.00 | 34,600.00 | 32,700.00 | 33,150.00 | 33,150.00 | -1.78% | 86,896 |
| May 22, 2026 | 32,500.00 | 34,300.00 | 32,500.00 | 33,750.00 | 33,750.00 | 5.14% | 112,815 |
| May 21, 2026 | 31,500.00 | 32,600.00 | 31,450.00 | 32,100.00 | 32,100.00 | 3.05% | 121,149 |
| May 20, 2026 | 33,550.00 | 33,600.00 | 30,900.00 | 31,150.00 | 31,150.00 | -6.88% | 206,070 |
| May 19, 2026 | 34,100.00 | 34,450.00 | 32,800.00 | 33,450.00 | 33,450.00 | -2.05% | 113,604 |
| 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 | -1.57% | 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 |