HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 170,400
-1,800 (-1.05%)
At close: Jan 22, 2026
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 178,700.00 | 178,800.00 | 169,400.00 | 170,400.00 | 170,400.00 | -1.05% | 1,034,709 |
| Jan 21, 2026 | 167,400.00 | 173,300.00 | 165,500.00 | 172,200.00 | 172,200.00 | 0.06% | 1,012,800 |
| Jan 20, 2026 | 176,400.00 | 176,400.00 | 169,600.00 | 172,100.00 | 172,100.00 | -3.04% | 974,249 |
| Jan 19, 2026 | 176,500.00 | 180,500.00 | 176,000.00 | 177,500.00 | 177,500.00 | -0.56% | 968,084 |
| Jan 16, 2026 | 185,700.00 | 185,700.00 | 176,900.00 | 178,500.00 | 178,500.00 | -0.83% | 1,282,699 |
| Jan 15, 2026 | 173,500.00 | 180,000.00 | 173,000.00 | 180,000.00 | 180,000.00 | 1.24% | 1,266,282 |
| Jan 14, 2026 | 177,800.00 | 185,900.00 | 175,200.00 | 177,800.00 | 177,800.00 | 2.66% | 3,179,114 |
| Jan 13, 2026 | 171,600.00 | 174,000.00 | 168,900.00 | 173,200.00 | 173,200.00 | 3.34% | 1,392,458 |
| Jan 12, 2026 | 177,200.00 | 179,000.00 | 164,800.00 | 167,600.00 | 167,600.00 | -4.93% | 2,436,807 |
| Jan 9, 2026 | 181,900.00 | 182,400.00 | 173,500.00 | 176,300.00 | 176,300.00 | -5.06% | 2,622,068 |
| Jan 8, 2026 | 182,700.00 | 201,000.00 | 181,800.00 | 185,700.00 | 185,700.00 | -0.43% | 5,532,705 |
| Jan 7, 2026 | 194,300.00 | 197,100.00 | 180,500.00 | 186,500.00 | 186,500.00 | 1.52% | 4,801,208 |
| Jan 6, 2026 | 169,000.00 | 183,700.00 | 167,300.00 | 183,700.00 | 183,700.00 | 9.80% | 6,063,068 |
| Jan 5, 2026 | 154,900.00 | 168,400.00 | 153,200.00 | 167,300.00 | 167,300.00 | 15.78% | 6,478,550 |
| Jan 2, 2026 | 127,600.00 | 144,700.00 | 127,600.00 | 144,500.00 | 144,500.00 | 13.42% | 3,357,195 |
| Dec 30, 2025 | 130,400.00 | 131,800.00 | 126,700.00 | 127,400.00 | 127,400.00 | -2.30% | 1,589,454 |
| Dec 29, 2025 | 136,200.00 | 136,200.00 | 129,800.00 | 130,400.00 | 130,400.00 | -1.66% | 1,959,990 |
| Dec 26, 2025 | 125,900.00 | 135,500.00 | 125,100.00 | 132,600.00 | 132,600.00 | 6.42% | 3,657,878 |
| Dec 24, 2025 | 127,800.00 | 130,400.00 | 124,000.00 | 124,600.00 | 124,600.00 | -1.89% | 1,145,602 |
| Dec 23, 2025 | 128,100.00 | 129,600.00 | 125,800.00 | 127,000.00 | 127,000.00 | - | 1,478,348 |
| Dec 22, 2025 | 118,500.00 | 127,600.00 | 118,300.00 | 127,000.00 | 127,000.00 | 9.11% | 2,469,789 |
| Dec 19, 2025 | 118,500.00 | 119,400.00 | 114,700.00 | 116,400.00 | 116,400.00 | - | 523,834 |
| Dec 18, 2025 | 117,500.00 | 119,700.00 | 116,000.00 | 116,400.00 | 116,400.00 | -2.92% | 588,981 |
| Dec 17, 2025 | 117,000.00 | 119,900.00 | 116,850.00 | 119,900.00 | 119,900.00 | 3.10% | 584,198 |
| Dec 16, 2025 | 117,300.00 | 120,900.00 | 116,200.00 | 116,300.00 | 116,300.00 | -1.86% | 627,010 |
| Dec 15, 2025 | 116,500.00 | 119,850.00 | 115,000.00 | 118,500.00 | 118,500.00 | -1.41% | 543,573 |
| Dec 12, 2025 | 121,000.00 | 121,100.00 | 119,300.00 | 120,200.00 | 120,200.00 | -0.66% | 806,690 |
| Dec 11, 2025 | 121,600.00 | 127,900.00 | 119,200.00 | 121,000.00 | 121,000.00 | -0.08% | 1,631,660 |
| Dec 10, 2025 | 122,000.00 | 123,200.00 | 120,000.00 | 121,100.00 | 121,100.00 | -0.16% | 794,502 |
| Dec 9, 2025 | 121,400.00 | 123,300.00 | 119,700.00 | 121,300.00 | 121,300.00 | -0.08% | 605,092 |
| Dec 8, 2025 | 119,100.00 | 121,500.00 | 116,700.00 | 121,400.00 | 121,400.00 | 1.93% | 779,744 |
| Dec 5, 2025 | 115,800.00 | 119,400.00 | 115,500.00 | 119,100.00 | 119,100.00 | 2.58% | 870,118 |
| Dec 4, 2025 | 120,800.00 | 120,800.00 | 115,600.00 | 116,100.00 | 116,100.00 | -4.44% | 1,278,823 |
| Dec 3, 2025 | 120,600.00 | 124,700.00 | 120,500.00 | 121,500.00 | 121,500.00 | 0.83% | 847,992 |
| 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% | 803,895 |
| Nov 28, 2025 | 124,400.00 | 125,200.00 | 122,800.00 | 123,600.00 | 123,600.00 | -0.56% | 570,311 |
| 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% | 1,574,505 |
| Nov 25, 2025 | 122,100.00 | 122,700.00 | 117,200.00 | 120,100.00 | 120,100.00 | 0.42% | 991,214 |
| 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% | 984,944 |
| 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 |