HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 119,100
+3,000 (2.58%)
At close: Dec 5, 2025
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115,800.00 | 119,400.00 | 115,500.00 | 119,100.00 | 119,100.00 | 2.58% | 862,886 |
| Dec 4, 2025 | 120,800.00 | 120,800.00 | 115,600.00 | 116,100.00 | 116,100.00 | -4.44% | 1,263,988 |
| Dec 3, 2025 | 120,600.00 | 124,700.00 | 120,500.00 | 121,500.00 | 121,500.00 | 0.83% | 839,822 |
| Dec 2, 2025 | 122,200.00 | 124,300.00 | 119,500.00 | 120,500.00 | 120,500.00 | -0.99% | 843,149 |
| Dec 1, 2025 | 124,600.00 | 126,700.00 | 120,500.00 | 121,700.00 | 121,700.00 | -1.54% | 796,548 |
| Nov 28, 2025 | 124,400.00 | 125,200.00 | 122,800.00 | 123,600.00 | 123,600.00 | -0.56% | 564,972 |
| Nov 27, 2025 | 129,100.00 | 129,500.00 | 123,100.00 | 124,300.00 | 124,300.00 | -3.27% | 938,470 |
| Nov 26, 2025 | 120,500.00 | 128,900.00 | 118,800.00 | 128,500.00 | 128,500.00 | 6.99% | 1,565,039 |
| Nov 25, 2025 | 122,100.00 | 122,700.00 | 117,200.00 | 120,100.00 | 120,100.00 | 0.42% | 986,443 |
| Nov 24, 2025 | 122,400.00 | 122,500.00 | 117,100.00 | 119,600.00 | 119,600.00 | -0.42% | 816,534 |
| Nov 21, 2025 | 113,900.00 | 121,000.00 | 113,400.00 | 120,100.00 | 120,100.00 | -2.75% | 977,610 |
| Nov 20, 2025 | 126,400.00 | 126,500.00 | 122,800.00 | 123,500.00 | 123,500.00 | 2.32% | 786,081 |
| Nov 19, 2025 | 121,900.00 | 124,000.00 | 115,700.00 | 120,700.00 | 120,700.00 | -0.82% | 1,285,531 |
| Nov 18, 2025 | 129,700.00 | 129,800.00 | 121,500.00 | 121,700.00 | 121,700.00 | -8.01% | 1,604,701 |
| Nov 17, 2025 | 127,300.00 | 134,200.00 | 126,800.00 | 132,300.00 | 132,300.00 | 5.33% | 1,724,711 |
| Nov 14, 2025 | 129,100.00 | 129,100.00 | 125,300.00 | 125,600.00 | 125,600.00 | -5.92% | 1,106,865 |
| Nov 13, 2025 | 131,300.00 | 133,500.00 | 128,200.00 | 133,500.00 | 133,500.00 | 1.83% | 1,001,104 |
| Nov 12, 2025 | 129,500.00 | 134,500.00 | 127,300.00 | 131,100.00 | 131,100.00 | 1.08% | 1,115,875 |
| Nov 11, 2025 | 131,100.00 | 133,700.00 | 127,600.00 | 129,700.00 | 129,700.00 | 0.08% | 1,245,649 |
| Nov 10, 2025 | 128,000.00 | 131,500.00 | 124,000.00 | 129,600.00 | 129,600.00 | 1.89% | 1,279,087 |
| Nov 7, 2025 | 125,000.00 | 133,000.00 | 124,400.00 | 127,200.00 | 127,200.00 | -1.40% | 1,620,158 |
| Nov 6, 2025 | 136,900.00 | 136,900.00 | 126,700.00 | 129,000.00 | 129,000.00 | -3.08% | 1,920,651 |
| Nov 5, 2025 | 132,700.00 | 136,100.00 | 125,900.00 | 133,100.00 | 133,100.00 | -4.72% | 3,124,821 |
| Nov 4, 2025 | 146,600.00 | 148,900.00 | 139,200.00 | 139,700.00 | 139,700.00 | -1.34% | 1,396,983 |
| Nov 3, 2025 | 141,900.00 | 143,700.00 | 138,400.00 | 141,600.00 | 141,600.00 | -1.46% | 1,340,881 |
| Oct 31, 2025 | 140,200.00 | 144,800.00 | 139,600.00 | 143,700.00 | 143,700.00 | 0.14% | 999,434 |
| Oct 30, 2025 | 138,800.00 | 147,300.00 | 138,800.00 | 143,500.00 | 143,500.00 | 3.84% | 2,231,637 |
| Oct 29, 2025 | 145,700.00 | 146,200.00 | 133,300.00 | 138,200.00 | 138,200.00 | -3.42% | 3,342,217 |
| Oct 28, 2025 | 148,500.00 | 148,600.00 | 141,100.00 | 143,100.00 | 143,100.00 | -4.34% | 1,551,949 |
| Oct 27, 2025 | 151,900.00 | 151,900.00 | 147,700.00 | 149,600.00 | 149,600.00 | -0.07% | 1,239,881 |
| Oct 24, 2025 | 155,000.00 | 155,300.00 | 147,600.00 | 149,700.00 | 149,700.00 | 0.13% | 1,585,789 |
| Oct 23, 2025 | 147,400.00 | 152,900.00 | 144,700.00 | 149,500.00 | 149,500.00 | -1.32% | 993,124 |
| Oct 22, 2025 | 148,700.00 | 152,600.00 | 144,000.00 | 151,500.00 | 151,500.00 | 1.27% | 1,448,205 |
| Oct 21, 2025 | 153,100.00 | 159,200.00 | 147,700.00 | 149,600.00 | 149,600.00 | 0.20% | 2,887,720 |
| Oct 20, 2025 | 146,700.00 | 153,800.00 | 145,600.00 | 149,300.00 | 149,300.00 | 4.92% | 2,284,959 |
| Oct 17, 2025 | 145,000.00 | 147,900.00 | 140,900.00 | 142,300.00 | 142,300.00 | -2.87% | 1,731,032 |
| Oct 16, 2025 | 141,500.00 | 148,700.00 | 141,200.00 | 146,500.00 | 146,500.00 | 3.17% | 2,491,252 |
| Oct 15, 2025 | 129,000.00 | 142,800.00 | 126,600.00 | 142,000.00 | 142,000.00 | 10.33% | 3,313,731 |
| Oct 14, 2025 | 134,100.00 | 136,200.00 | 124,500.00 | 128,700.00 | 128,700.00 | 0.55% | 3,252,050 |
| Oct 13, 2025 | 115,500.00 | 129,800.00 | 114,000.00 | 128,000.00 | 128,000.00 | 7.47% | 4,324,161 |
| Oct 10, 2025 | 106,900.00 | 119,400.00 | 103,700.00 | 119,100.00 | 119,100.00 | 18.39% | 4,838,068 |
| Oct 2, 2025 | 98,400.00 | 102,400.00 | 97,300.00 | 100,600.00 | 100,600.00 | 6.01% | 3,472,737 |
| Oct 1, 2025 | 97,500.00 | 98,300.00 | 94,300.00 | 94,900.00 | 94,900.00 | -1.66% | 940,391 |
| Sep 30, 2025 | 92,300.00 | 97,500.00 | 91,300.00 | 96,500.00 | 96,500.00 | 5.46% | 1,988,564 |
| Sep 29, 2025 | 90,400.00 | 93,400.00 | 89,900.00 | 91,500.00 | 91,500.00 | 1.89% | 609,556 |
| Sep 26, 2025 | 92,900.00 | 93,000.00 | 89,500.00 | 89,800.00 | 89,800.00 | -4.57% | 684,177 |
| Sep 25, 2025 | 94,900.00 | 95,900.00 | 93,000.00 | 94,100.00 | 94,100.00 | -2.18% | 612,260 |
| Sep 24, 2025 | 95,400.00 | 96,700.00 | 93,700.00 | 96,200.00 | 96,200.00 | 0.21% | 779,048 |
| Sep 23, 2025 | 95,700.00 | 96,500.00 | 94,000.00 | 96,000.00 | 96,000.00 | 3.00% | 1,060,329 |
| Sep 22, 2025 | 93,100.00 | 94,900.00 | 92,600.00 | 93,200.00 | 93,200.00 | -0.11% | 590,874 |