Hanmi Science Co., Ltd. (KRX:008930)
South Korea · Delayed Price · Currency is KRW 44,650
+850 (1.94%)
At close: Aug 7, 2026
Hanmi Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 451,921 |
| 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 |
| Jul 7, 2026 | 31,400.00 | 31,950.00 | 30,400.00 | 31,650.00 | 31,650.00 | 0.48% | 76,356 |
| 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% | 69,275 |
| 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% | 73,620 |
| 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 |