HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 87,000
-500 (-0.57%)
At close: Aug 8, 2025, 3:30 PM KST
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 87,800.00 | 88,800.00 | 86,700.00 | 87,000.00 | 87,000.00 | -0.57% | 431,955 |
| Aug 7, 2025 | 88,200.00 | 88,200.00 | 86,500.00 | 87,500.00 | 87,500.00 | -1.02% | 374,713 |
| Aug 6, 2025 | 86,900.00 | 89,200.00 | 86,100.00 | 88,400.00 | 88,400.00 | 0.57% | 392,596 |
| Aug 5, 2025 | 88,500.00 | 89,600.00 | 87,100.00 | 87,900.00 | 87,900.00 | 1.27% | 407,655 |
| Aug 4, 2025 | 87,800.00 | 88,300.00 | 86,800.00 | 86,800.00 | 86,800.00 | - | 327,067 |
| Aug 1, 2025 | 89,700.00 | 90,400.00 | 86,500.00 | 86,800.00 | 86,800.00 | -5.55% | 681,723 |
| Jul 31, 2025 | 88,800.00 | 93,000.00 | 86,700.00 | 91,900.00 | 91,900.00 | 6.98% | 2,082,871 |
| Jul 30, 2025 | 84,500.00 | 88,000.00 | 84,100.00 | 85,900.00 | 85,900.00 | 1.78% | 751,239 |
| Jul 29, 2025 | 85,200.00 | 85,200.00 | 82,700.00 | 84,400.00 | 84,400.00 | -0.94% | 385,540 |
| Jul 28, 2025 | 86,300.00 | 87,100.00 | 84,100.00 | 85,200.00 | 85,200.00 | -0.58% | 368,029 |
| Jul 25, 2025 | 84,600.00 | 87,600.00 | 84,500.00 | 85,700.00 | 85,700.00 | 1.30% | 389,872 |
| Jul 24, 2025 | 87,600.00 | 88,500.00 | 84,500.00 | 84,600.00 | 84,600.00 | -1.74% | 600,205 |
| Jul 23, 2025 | 86,200.00 | 87,200.00 | 84,800.00 | 86,100.00 | 86,100.00 | -0.58% | 323,488 |
| Jul 22, 2025 | 89,000.00 | 89,000.00 | 86,200.00 | 86,600.00 | 86,600.00 | -2.37% | 393,288 |
| Jul 21, 2025 | 88,100.00 | 89,000.00 | 87,800.00 | 88,700.00 | 88,700.00 | 1.03% | 232,481 |
| Jul 18, 2025 | 88,900.00 | 89,400.00 | 87,500.00 | 87,800.00 | 87,800.00 | -0.57% | 329,941 |
| Jul 17, 2025 | 90,600.00 | 90,900.00 | 87,000.00 | 88,300.00 | 88,300.00 | -3.07% | 700,356 |
| Jul 16, 2025 | 92,900.00 | 93,000.00 | 90,700.00 | 91,100.00 | 91,100.00 | -0.22% | 412,238 |
| Jul 15, 2025 | 89,700.00 | 91,500.00 | 88,400.00 | 91,300.00 | 91,300.00 | 1.90% | 511,251 |
| Jul 14, 2025 | 93,800.00 | 94,200.00 | 89,200.00 | 89,600.00 | 89,600.00 | -6.08% | 1,118,574 |
| Jul 11, 2025 | 96,700.00 | 98,200.00 | 95,300.00 | 95,400.00 | 95,400.00 | -2.15% | 669,472 |
| Jul 10, 2025 | 97,000.00 | 97,500.00 | 94,500.00 | 97,500.00 | 97,500.00 | 3.07% | 752,409 |
| Jul 9, 2025 | 96,200.00 | 96,200.00 | 94,400.00 | 94,600.00 | 94,600.00 | -1.46% | 368,383 |
| Jul 8, 2025 | 93,600.00 | 96,900.00 | 92,900.00 | 96,000.00 | 96,000.00 | 1.80% | 576,887 |
| Jul 7, 2025 | 93,100.00 | 95,400.00 | 92,900.00 | 94,300.00 | 94,300.00 | - | 330,758 |
| Jul 4, 2025 | 95,500.00 | 96,200.00 | 94,000.00 | 94,300.00 | 94,300.00 | -1.05% | 472,748 |
| Jul 3, 2025 | 96,200.00 | 96,200.00 | 94,700.00 | 95,300.00 | 95,300.00 | 1.49% | 626,770 |
| Jul 2, 2025 | 95,500.00 | 95,900.00 | 92,700.00 | 93,900.00 | 93,900.00 | -2.90% | 843,316 |
| Jul 1, 2025 | 100,800.00 | 101,800.00 | 95,900.00 | 96,700.00 | 96,700.00 | -5.20% | 1,537,598 |
| Jun 30, 2025 | 102,200.00 | 104,200.00 | 98,600.00 | 102,000.00 | 102,000.00 | -0.87% | 911,057 |
| Jun 27, 2025 | 105,100.00 | 106,500.00 | 101,200.00 | 102,900.00 | 102,900.00 | -0.77% | 1,217,448 |
| Jun 26, 2025 | 104,900.00 | 109,000.00 | 101,400.00 | 103,700.00 | 103,700.00 | 6.36% | 4,807,495 |
| Jun 25, 2025 | 98,100.00 | 100,500.00 | 96,200.00 | 97,500.00 | 97,500.00 | 5.06% | 2,227,465 |
| Jun 24, 2025 | 92,300.00 | 94,500.00 | 91,600.00 | 92,800.00 | 92,800.00 | 2.65% | 1,183,356 |
| Jun 23, 2025 | 90,500.00 | 94,500.00 | 88,600.00 | 90,400.00 | 90,400.00 | -2.80% | 1,265,794 |
| Jun 20, 2025 | 93,800.00 | 94,500.00 | 90,600.00 | 93,000.00 | 93,000.00 | 0.54% | 1,220,200 |
| Jun 19, 2025 | 88,400.00 | 99,100.00 | 88,300.00 | 92,500.00 | 92,500.00 | 5.71% | 5,141,689 |
| Jun 18, 2025 | 86,100.00 | 87,800.00 | 86,100.00 | 87,500.00 | 87,500.00 | 0.57% | 513,665 |
| Jun 17, 2025 | 88,800.00 | 91,400.00 | 86,100.00 | 87,000.00 | 87,000.00 | -0.57% | 1,649,989 |
| Jun 16, 2025 | 85,500.00 | 87,900.00 | 84,600.00 | 87,500.00 | 87,500.00 | 0.81% | 656,104 |
| Jun 13, 2025 | 90,600.00 | 90,800.00 | 84,800.00 | 86,800.00 | 86,800.00 | -1.36% | 1,410,001 |
| Jun 12, 2025 | 85,300.00 | 88,900.00 | 84,300.00 | 88,000.00 | 88,000.00 | 2.56% | 1,700,786 |
| Jun 11, 2025 | 83,500.00 | 86,600.00 | 83,000.00 | 85,800.00 | 85,800.00 | 3.50% | 1,750,049 |
| Jun 10, 2025 | 83,900.00 | 84,200.00 | 82,200.00 | 82,900.00 | 82,900.00 | -0.72% | 823,745 |
| Jun 9, 2025 | 84,000.00 | 84,100.00 | 82,100.00 | 83,500.00 | 83,500.00 | 0.97% | 689,244 |
| Jun 5, 2025 | 83,000.00 | 85,000.00 | 81,300.00 | 82,700.00 | 82,700.00 | -0.12% | 1,152,707 |
| Jun 4, 2025 | 82,000.00 | 83,800.00 | 81,800.00 | 82,800.00 | 82,800.00 | 3.50% | 831,103 |
| Jun 2, 2025 | 80,300.00 | 81,300.00 | 79,800.00 | 80,000.00 | 80,000.00 | -0.50% | 428,944 |
| May 30, 2025 | 82,400.00 | 82,500.00 | 80,100.00 | 80,400.00 | 80,400.00 | -3.48% | 820,797 |
| May 29, 2025 | 86,800.00 | 86,900.00 | 82,700.00 | 83,300.00 | 83,300.00 | -1.30% | 1,077,047 |