Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 32,700
+350 (1.08%)
Jul 16, 2026, 3:30 PM KST
Hanmi Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 235,546 |
| 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 |
| Jul 7, 2026 | 31,400.00 | 31,950.00 | 30,400.00 | 31,650.00 | 31,650.00 | 0.48% | 76,353 |
| Jul 6, 2026 | 31,500.00 | 32,000.00 | 30,550.00 | 31,500.00 | 31,500.00 | -0.94% | 79,180 |
| Jul 3, 2026 | 31,700.00 | 32,150.00 | 30,100.00 | 31,800.00 | 31,800.00 | 1.76% | 231,862 |
| Jul 2, 2026 | 30,650.00 | 32,500.00 | 29,750.00 | 31,250.00 | 31,250.00 | 1.96% | 130,392 |
| Jul 1, 2026 | 30,700.00 | 30,800.00 | 29,700.00 | 30,650.00 | 30,650.00 | 1.66% | 91,967 |
| Jun 30, 2026 | 29,700.00 | 31,250.00 | 29,150.00 | 30,150.00 | 30,150.00 | 1.01% | 124,062 |
| Jun 29, 2026 | 26,350.00 | 30,150.00 | 26,250.00 | 29,850.00 | 29,850.00 | 14.37% | 170,405 |
| Jun 26, 2026 | 27,000.00 | 27,350.00 | 25,600.00 | 26,100.00 | 26,100.00 | -4.40% | 92,532 |
| Jun 25, 2026 | 28,150.00 | 28,650.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.85% | 69,226 |
| Jun 24, 2026 | 27,450.00 | 28,600.00 | 26,800.00 | 28,100.00 | 28,100.00 | 2.74% | 117,283 |
| Jun 23, 2026 | 28,350.00 | 28,650.00 | 27,150.00 | 27,350.00 | 27,350.00 | -3.70% | 100,862 |
| Jun 22, 2026 | 29,800.00 | 29,950.00 | 28,400.00 | 28,400.00 | 28,400.00 | -4.22% | 60,127 |
| Jun 19, 2026 | 30,100.00 | 30,250.00 | 28,800.00 | 29,650.00 | 29,650.00 | -1.50% | 102,522 |
| Jun 18, 2026 | 30,900.00 | 31,250.00 | 30,050.00 | 30,100.00 | 30,100.00 | -3.99% | 54,227 |
| Jun 17, 2026 | 31,450.00 | 32,100.00 | 30,300.00 | 31,350.00 | 31,350.00 | 1.46% | 80,692 |
| Jun 16, 2026 | 30,400.00 | 31,300.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.81% | 57,185 |
| Jun 15, 2026 | 30,950.00 | 31,050.00 | 30,300.00 | 30,350.00 | 30,350.00 | 0.83% | 64,709 |
| Jun 12, 2026 | 30,800.00 | 31,000.00 | 29,900.00 | 30,100.00 | 30,100.00 | 1.01% | 73,611 |
| Jun 11, 2026 | 29,200.00 | 30,000.00 | 28,300.00 | 29,800.00 | 29,800.00 | 1.02% | 167,535 |
| Jun 10, 2026 | 29,000.00 | 29,950.00 | 28,450.00 | 29,500.00 | 29,500.00 | -0.67% | 81,196 |
| Jun 9, 2026 | 28,600.00 | 30,500.00 | 28,500.00 | 29,700.00 | 29,700.00 | 4.39% | 80,306 |
| 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 |