HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 89,800
-4,300 (-4.57%)
At close: Sep 26, 2025
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,093,931 |
| Sep 22, 2025 | 93,100.00 | 94,900.00 | 92,600.00 | 93,200.00 | 93,200.00 | -0.11% | 630,698 |
| Sep 19, 2025 | 96,800.00 | 96,800.00 | 93,300.00 | 93,300.00 | 93,300.00 | -1.06% | 1,006,274 |
| Sep 18, 2025 | 91,600.00 | 94,900.00 | 90,400.00 | 94,300.00 | 94,300.00 | 3.63% | 1,130,724 |
| Sep 17, 2025 | 92,300.00 | 92,300.00 | 90,700.00 | 91,000.00 | 91,000.00 | -2.47% | 508,178 |
| Sep 16, 2025 | 92,000.00 | 94,400.00 | 90,200.00 | 93,300.00 | 93,300.00 | 2.41% | 1,045,730 |
| Sep 15, 2025 | 92,600.00 | 92,900.00 | 90,700.00 | 91,100.00 | 91,100.00 | 0.22% | 622,588 |
| Sep 12, 2025 | 90,500.00 | 94,200.00 | 90,000.00 | 90,900.00 | 90,900.00 | 1.00% | 1,809,685 |
| Sep 11, 2025 | 89,000.00 | 90,000.00 | 86,100.00 | 90,000.00 | 90,000.00 | 3.09% | 928,193 |
| Sep 10, 2025 | 84,700.00 | 88,300.00 | 84,500.00 | 87,300.00 | 87,300.00 | 3.93% | 947,412 |
| Sep 9, 2025 | 83,200.00 | 84,100.00 | 82,500.00 | 84,000.00 | 84,000.00 | 1.45% | 454,764 |
| Sep 8, 2025 | 82,800.00 | 83,500.00 | 82,300.00 | 82,800.00 | 82,800.00 | -0.12% | 175,900 |
| Sep 5, 2025 | 83,600.00 | 84,400.00 | 82,900.00 | 82,900.00 | 82,900.00 | 0.36% | 273,761 |
| Sep 4, 2025 | 83,700.00 | 83,900.00 | 82,000.00 | 82,600.00 | 82,600.00 | -1.20% | 467,618 |
| Sep 3, 2025 | 82,200.00 | 84,300.00 | 82,200.00 | 83,600.00 | 83,600.00 | 0.84% | 260,080 |
| Sep 2, 2025 | 81,900.00 | 83,300.00 | 81,800.00 | 82,900.00 | 82,900.00 | 1.72% | 220,990 |
| Sep 1, 2025 | 85,000.00 | 85,200.00 | 81,400.00 | 81,500.00 | 81,500.00 | -6.32% | 789,335 |
| Aug 29, 2025 | 88,400.00 | 89,600.00 | 86,800.00 | 87,000.00 | 87,000.00 | -1.58% | 445,502 |
| Aug 28, 2025 | 88,500.00 | 89,600.00 | 86,600.00 | 88,400.00 | 88,400.00 | -0.79% | 295,941 |
| Aug 27, 2025 | 89,800.00 | 89,900.00 | 87,900.00 | 89,100.00 | 89,100.00 | -0.11% | 266,539 |
| Aug 26, 2025 | 88,500.00 | 90,700.00 | 88,300.00 | 89,200.00 | 89,200.00 | 0.22% | 477,604 |
| Aug 25, 2025 | 87,800.00 | 89,700.00 | 87,400.00 | 89,000.00 | 89,000.00 | 2.53% | 384,990 |
| Aug 22, 2025 | 87,000.00 | 87,700.00 | 86,600.00 | 86,800.00 | 86,800.00 | -0.12% | 342,632 |
| Aug 21, 2025 | 87,300.00 | 88,100.00 | 86,400.00 | 86,900.00 | 86,900.00 | -0.23% | 324,318 |
| Aug 20, 2025 | 87,700.00 | 88,900.00 | 86,000.00 | 87,100.00 | 87,100.00 | -3.11% | 508,679 |
| Aug 19, 2025 | 89,000.00 | 93,400.00 | 87,700.00 | 89,900.00 | 89,900.00 | 1.24% | 778,298 |
| Aug 18, 2025 | 91,500.00 | 91,500.00 | 88,500.00 | 88,800.00 | 88,800.00 | -4.52% | 595,561 |
| Aug 14, 2025 | 91,100.00 | 93,000.00 | 89,800.00 | 93,000.00 | 93,000.00 | 1.64% | 450,162 |
| Aug 13, 2025 | 91,300.00 | 93,500.00 | 90,500.00 | 91,500.00 | 91,500.00 | 2.23% | 858,158 |
| Aug 12, 2025 | 90,400.00 | 91,700.00 | 89,200.00 | 89,500.00 | 89,500.00 | -1.21% | 491,950 |
| Aug 11, 2025 | 87,200.00 | 91,500.00 | 86,900.00 | 90,600.00 | 90,600.00 | 4.14% | 922,276 |
| Aug 8, 2025 | 87,800.00 | 88,800.00 | 86,700.00 | 87,000.00 | 87,000.00 | -0.57% | 432,032 |
| 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 |