HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 394,500
+16,500 (4.37%)
May 6, 2026, 3:30 PM KST
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 395,500.00 | 397,500.00 | 378,500.00 | 394,500.00 | 394,500.00 | 4.37% | 1,439,305 |
| May 4, 2026 | 385,000.00 | 386,000.00 | 372,500.00 | 378,000.00 | 378,000.00 | 2.72% | 1,064,176 |
| Apr 30, 2026 | 367,000.00 | 392,500.00 | 361,500.00 | 368,000.00 | 368,000.00 | 2.94% | 2,575,384 |
| Apr 29, 2026 | 357,000.00 | 362,500.00 | 348,000.00 | 357,500.00 | 357,500.00 | -2.59% | 886,254 |
| Apr 28, 2026 | 367,000.00 | 377,500.00 | 352,500.00 | 367,000.00 | 367,000.00 | -1.74% | 1,775,571 |
| Apr 27, 2026 | 305,000.00 | 379,500.00 | 302,000.00 | 373,500.00 | 373,500.00 | 26.40% | 5,287,894 |
| Apr 24, 2026 | 292,000.00 | 298,000.00 | 291,000.00 | 295,500.00 | 295,500.00 | 0.68% | 570,284 |
| Apr 23, 2026 | 295,000.00 | 306,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | - | 1,047,027 |
| Apr 22, 2026 | 292,000.00 | 295,000.00 | 286,000.00 | 293,500.00 | 293,500.00 | -0.51% | 684,772 |
| Apr 21, 2026 | 287,500.00 | 295,000.00 | 287,500.00 | 295,000.00 | 295,000.00 | 2.79% | 495,389 |
| Apr 20, 2026 | 286,500.00 | 290,000.00 | 282,500.00 | 287,000.00 | 287,000.00 | 0.17% | 317,137 |
| Apr 17, 2026 | 290,500.00 | 291,000.00 | 285,500.00 | 286,500.00 | 286,500.00 | -1.88% | 359,159 |
| Apr 16, 2026 | 294,000.00 | 295,000.00 | 288,000.00 | 292,000.00 | 292,000.00 | -1.02% | 458,794 |
| Apr 15, 2026 | 296,000.00 | 296,500.00 | 289,500.00 | 295,000.00 | 295,000.00 | 3.87% | 888,492 |
| Apr 14, 2026 | 285,000.00 | 286,000.00 | 280,500.00 | 284,000.00 | 284,000.00 | 2.71% | 558,026 |
| Apr 13, 2026 | 278,000.00 | 280,000.00 | 275,000.00 | 276,500.00 | 276,500.00 | -3.32% | 387,276 |
| Apr 10, 2026 | 290,000.00 | 290,500.00 | 278,500.00 | 286,000.00 | 286,000.00 | - | 1,087,120 |
| Apr 9, 2026 | 278,000.00 | 286,000.00 | 271,500.00 | 286,000.00 | 286,000.00 | 1.96% | 646,513 |
| Apr 8, 2026 | 277,000.00 | 281,500.00 | 267,500.00 | 280,500.00 | 280,500.00 | 10.65% | 1,027,627 |
| Apr 7, 2026 | 260,500.00 | 262,000.00 | 247,500.00 | 253,500.00 | 253,500.00 | 0.60% | 579,355 |
| Apr 6, 2026 | 259,500.00 | 263,500.00 | 248,500.00 | 252,000.00 | 252,000.00 | -3.08% | 577,282 |
| Apr 3, 2026 | 264,000.00 | 264,500.00 | 252,500.00 | 260,000.00 | 260,000.00 | 1.56% | 528,858 |
| Apr 2, 2026 | 280,500.00 | 282,500.00 | 251,500.00 | 256,000.00 | 256,000.00 | -6.40% | 850,306 |
| Apr 1, 2026 | 265,500.00 | 275,000.00 | 260,000.00 | 273,500.00 | 273,500.00 | 8.96% | 815,370 |
| Mar 31, 2026 | 251,000.00 | 265,000.00 | 242,500.00 | 251,000.00 | 251,000.00 | -3.65% | 886,467 |
| Mar 30, 2026 | 259,500.00 | 264,500.00 | 253,500.00 | 260,500.00 | 260,500.00 | -5.44% | 596,465 |
| Mar 27, 2026 | 269,000.00 | 281,000.00 | 257,000.00 | 275,500.00 | 275,500.00 | -0.90% | 772,940 |
| 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 |