HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea flag South Korea · Delayed Price · Currency is KRW
82,800
-100 (-0.12%)
Last updated: Sep 8, 2025, 2:30 PM KST

HANMI Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202582,800.0083,500.0082,300.0082,800.0082,800.00-0.12%163,377
Sep 5, 202583,600.0084,400.0082,900.0082,900.0082,900.000.36%273,761
Sep 4, 202583,700.0083,900.0082,000.0082,600.0082,600.00-1.20%467,618
Sep 3, 202582,200.0084,300.0082,200.0083,600.0083,600.000.84%260,080
Sep 2, 202581,900.0083,300.0081,800.0082,900.0082,900.001.72%220,990
Sep 1, 202585,000.0085,200.0081,400.0081,500.0081,500.00-6.32%789,335
Aug 29, 202588,400.0089,600.0086,800.0087,000.0087,000.00-1.58%445,502
Aug 28, 202588,500.0089,600.0086,600.0088,400.0088,400.00-0.79%295,941
Aug 27, 202589,800.0089,900.0087,900.0089,100.0089,100.00-0.11%266,539
Aug 26, 202588,500.0090,700.0088,300.0089,200.0089,200.000.22%477,604
Aug 25, 202587,800.0089,700.0087,400.0089,000.0089,000.002.53%384,990
Aug 22, 202587,000.0087,700.0086,600.0086,800.0086,800.00-0.12%342,632
Aug 21, 202587,300.0088,100.0086,400.0086,900.0086,900.00-0.23%324,318
Aug 20, 202587,700.0088,900.0086,000.0087,100.0087,100.00-3.11%508,679
Aug 19, 202589,000.0093,400.0087,700.0089,900.0089,900.001.24%778,298
Aug 18, 202591,500.0091,500.0088,500.0088,800.0088,800.00-4.52%595,561
Aug 14, 202591,100.0093,000.0089,800.0093,000.0093,000.001.64%450,162
Aug 13, 202591,300.0093,500.0090,500.0091,500.0091,500.002.23%858,158
Aug 12, 202590,400.0091,700.0089,200.0089,500.0089,500.00-1.21%491,950
Aug 11, 202587,200.0091,500.0086,900.0090,600.0090,600.004.14%922,276
Aug 8, 202587,800.0088,800.0086,700.0087,000.0087,000.00-0.57%432,032
Aug 7, 202588,200.0088,200.0086,500.0087,500.0087,500.00-1.02%374,713
Aug 6, 202586,900.0089,200.0086,100.0088,400.0088,400.000.57%392,596
Aug 5, 202588,500.0089,600.0087,100.0087,900.0087,900.001.27%407,655
Aug 4, 202587,800.0088,300.0086,800.0086,800.0086,800.00-327,067
Aug 1, 202589,700.0090,400.0086,500.0086,800.0086,800.00-5.55%681,723
Jul 31, 202588,800.0093,000.0086,700.0091,900.0091,900.006.98%2,082,871
Jul 30, 202584,500.0088,000.0084,100.0085,900.0085,900.001.78%751,239
Jul 29, 202585,200.0085,200.0082,700.0084,400.0084,400.00-0.94%385,540
Jul 28, 202586,300.0087,100.0084,100.0085,200.0085,200.00-0.58%368,029
Jul 25, 202584,600.0087,600.0084,500.0085,700.0085,700.001.30%389,872
Jul 24, 202587,600.0088,500.0084,500.0084,600.0084,600.00-1.74%600,205
Jul 23, 202586,200.0087,200.0084,800.0086,100.0086,100.00-0.58%323,488
Jul 22, 202589,000.0089,000.0086,200.0086,600.0086,600.00-2.37%393,288
Jul 21, 202588,100.0089,000.0087,800.0088,700.0088,700.001.03%232,481
Jul 18, 202588,900.0089,400.0087,500.0087,800.0087,800.00-0.57%329,941
Jul 17, 202590,600.0090,900.0087,000.0088,300.0088,300.00-3.07%700,356
Jul 16, 202592,900.0093,000.0090,700.0091,100.0091,100.00-0.22%412,238
Jul 15, 202589,700.0091,500.0088,400.0091,300.0091,300.001.90%511,251
Jul 14, 202593,800.0094,200.0089,200.0089,600.0089,600.00-6.08%1,118,574
Jul 11, 202596,700.0098,200.0095,300.0095,400.0095,400.00-2.15%669,472
Jul 10, 202597,000.0097,500.0094,500.0097,500.0097,500.003.07%752,409
Jul 9, 202596,200.0096,200.0094,400.0094,600.0094,600.00-1.46%368,383
Jul 8, 202593,600.0096,900.0092,900.0096,000.0096,000.001.80%576,887
Jul 7, 202593,100.0095,400.0092,900.0094,300.0094,300.00-330,758
Jul 4, 202595,500.0096,200.0094,000.0094,300.0094,300.00-1.05%472,748
Jul 3, 202596,200.0096,200.0094,700.0095,300.0095,300.001.49%626,770
Jul 2, 202595,500.0095,900.0092,700.0093,900.0093,900.00-2.90%843,316
Jul 1, 2025100,800.00101,800.0095,900.0096,700.0096,700.00-5.20%1,537,598
Jun 30, 2025102,200.00104,200.0098,600.00102,000.00102,000.00-0.87%911,057