HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 274,000
-4,000 (-1.44%)
Mar 27, 2026, 1:50 PM KST
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 296,000.00 | 298,500.00 | 277,000.00 | 278,000.00 | 278,000.00 | -7.33% | 650,141 |
| Mar 25, 2026 | 300,500.00 | 304,000.00 | 296,500.00 | 300,000.00 | 300,000.00 | 1.18% | 674,651 |
| Mar 24, 2026 | 309,500.00 | 309,500.00 | 286,500.00 | 296,500.00 | 296,500.00 | -0.17% | 853,963 |
| Mar 23, 2026 | 301,500.00 | 313,000.00 | 296,000.00 | 297,000.00 | 297,000.00 | -4.04% | 788,575 |
| Mar 20, 2026 | 310,000.00 | 318,500.00 | 307,500.00 | 309,500.00 | 309,500.00 | 0.81% | 680,315 |
| Mar 19, 2026 | 301,000.00 | 313,500.00 | 300,000.00 | 307,000.00 | 307,000.00 | -1.29% | 788,358 |
| Mar 18, 2026 | 308,500.00 | 312,500.00 | 302,000.00 | 311,000.00 | 311,000.00 | 3.32% | 920,505 |
| Mar 17, 2026 | 317,500.00 | 318,000.00 | 300,000.00 | 301,000.00 | 301,000.00 | 0.33% | 656,744 |
| Mar 16, 2026 | 304,500.00 | 305,000.00 | 290,000.00 | 300,000.00 | 300,000.00 | -1.80% | 879,249 |
| Mar 13, 2026 | 303,000.00 | 313,000.00 | 299,000.00 | 305,500.00 | 305,500.00 | -3.63% | 830,276 |
| Mar 12, 2026 | 305,000.00 | 317,000.00 | 303,500.00 | 317,000.00 | 317,000.00 | 1.44% | 790,870 |
| Mar 11, 2026 | 326,500.00 | 327,500.00 | 303,500.00 | 312,500.00 | 312,500.00 | -3.55% | 1,091,554 |
| Mar 10, 2026 | 334,500.00 | 335,500.00 | 306,500.00 | 324,000.00 | 324,000.00 | 6.23% | 1,602,070 |
| Mar 9, 2026 | 303,500.00 | 313,500.00 | 293,000.00 | 305,000.00 | 305,000.00 | -8.55% | 1,519,978 |
| Mar 6, 2026 | 326,000.00 | 334,000.00 | 305,000.00 | 333,500.00 | 333,500.00 | 5.87% | 2,232,244 |
| Mar 5, 2026 | 302,000.00 | 323,000.00 | 301,000.00 | 315,000.00 | 315,000.00 | 21.62% | 3,089,855 |
| Mar 4, 2026 | 261,500.00 | 300,000.00 | 251,500.00 | 259,000.00 | 258,200.00 | -8.16% | 4,796,391 |
| Mar 3, 2026 | 314,000.00 | 319,500.00 | 280,000.00 | 282,000.00 | 281,128.96 | -12.83% | 2,299,627 |
| Feb 27, 2026 | 263,500.00 | 332,500.00 | 261,500.00 | 323,500.00 | 322,500.77 | 17.42% | 6,701,641 |
| Feb 26, 2026 | 233,000.00 | 277,500.00 | 228,000.00 | 275,500.00 | 274,649.03 | 28.44% | 6,002,195 |
| Feb 25, 2026 | 210,500.00 | 215,500.00 | 208,000.00 | 214,500.00 | 213,837.45 | 2.14% | 1,064,978 |
| Feb 24, 2026 | 203,500.00 | 214,000.00 | 196,800.00 | 210,000.00 | 209,351.35 | 2.94% | 1,645,860 |
| Feb 23, 2026 | 201,500.00 | 208,500.00 | 200,500.00 | 204,000.00 | 203,369.88 | 1.75% | 939,820 |
| Feb 20, 2026 | 200,500.00 | 202,000.00 | 197,300.00 | 200,500.00 | 199,880.69 | -0.50% | 836,127 |
| Feb 19, 2026 | 207,000.00 | 207,500.00 | 200,000.00 | 201,500.00 | 200,877.61 | -0.49% | 817,087 |
| Feb 13, 2026 | 205,500.00 | 208,500.00 | 200,000.00 | 202,500.00 | 201,874.52 | -3.34% | 1,093,939 |
| Feb 12, 2026 | 200,500.00 | 224,500.00 | 199,400.00 | 209,500.00 | 208,852.90 | 9.97% | 5,790,612 |
| Feb 11, 2026 | 192,700.00 | 193,900.00 | 187,500.00 | 190,500.00 | 189,911.58 | -2.26% | 670,835 |
| Feb 10, 2026 | 197,000.00 | 201,000.00 | 194,000.00 | 194,900.00 | 194,297.99 | -1.47% | 825,009 |
| Feb 9, 2026 | 202,500.00 | 203,000.00 | 193,700.00 | 197,800.00 | 197,189.03 | 0.92% | 1,365,865 |
| Feb 6, 2026 | 190,800.00 | 199,400.00 | 180,400.00 | 196,000.00 | 195,394.59 | 1.29% | 1,470,302 |
| Feb 5, 2026 | 197,100.00 | 200,500.00 | 191,700.00 | 193,500.00 | 192,902.32 | -4.44% | 1,211,016 |
| Feb 4, 2026 | 194,000.00 | 208,000.00 | 191,900.00 | 202,500.00 | 201,874.52 | 1.61% | 1,487,504 |
| Feb 3, 2026 | 197,500.00 | 199,300.00 | 191,300.00 | 199,300.00 | 198,684.40 | 6.52% | 1,841,243 |
| Feb 2, 2026 | 205,000.00 | 205,000.00 | 186,100.00 | 187,100.00 | 186,522.08 | -11.33% | 2,807,793 |
| Jan 30, 2026 | 199,900.00 | 220,000.00 | 198,400.00 | 211,000.00 | 210,348.26 | 3.69% | 4,364,912 |
| Jan 29, 2026 | 198,900.00 | 210,000.00 | 189,000.00 | 203,500.00 | 202,871.43 | 11.81% | 7,160,116 |
| Jan 28, 2026 | 182,000.00 | 184,900.00 | 177,600.00 | 182,000.00 | 181,437.84 | 4.12% | 2,220,792 |
| Jan 27, 2026 | 169,800.00 | 175,800.00 | 164,700.00 | 174,800.00 | 174,260.08 | 3.13% | 1,620,819 |
| Jan 26, 2026 | 171,200.00 | 171,400.00 | 168,400.00 | 169,500.00 | 168,976.45 | -0.94% | 753,397 |
| Jan 23, 2026 | 169,800.00 | 173,800.00 | 168,900.00 | 171,100.00 | 170,571.51 | 0.41% | 644,666 |
| Jan 22, 2026 | 178,700.00 | 178,800.00 | 169,400.00 | 170,400.00 | 169,873.67 | -1.05% | 1,034,728 |
| Jan 21, 2026 | 167,400.00 | 173,300.00 | 165,500.00 | 172,200.00 | 171,668.11 | 0.06% | 1,012,880 |
| Jan 20, 2026 | 176,400.00 | 176,400.00 | 169,600.00 | 172,100.00 | 171,568.42 | -3.04% | 974,249 |
| Jan 19, 2026 | 176,500.00 | 180,500.00 | 176,000.00 | 177,500.00 | 176,951.74 | -0.56% | 968,084 |
| Jan 16, 2026 | 185,700.00 | 185,700.00 | 176,900.00 | 178,500.00 | 177,948.65 | -0.83% | 1,282,769 |
| Jan 15, 2026 | 173,500.00 | 180,000.00 | 173,000.00 | 180,000.00 | 179,444.02 | 1.24% | 1,266,591 |
| Jan 14, 2026 | 177,800.00 | 185,900.00 | 175,200.00 | 177,800.00 | 177,250.81 | 2.66% | 3,285,414 |
| Jan 13, 2026 | 171,600.00 | 174,000.00 | 168,900.00 | 173,200.00 | 172,665.02 | 3.34% | 1,392,596 |
| Jan 12, 2026 | 177,200.00 | 179,000.00 | 164,800.00 | 167,600.00 | 167,082.32 | -4.93% | 2,436,807 |