HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 229,000
+3,000 (1.33%)
At close: Aug 14, 2026
HANMI Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 239,500.00 | 240,000.00 | 223,500.00 | 229,000.00 | 229,000.00 | 1.33% | 558,437 |
| Aug 13, 2026 | 224,500.00 | 229,000.00 | 221,500.00 | 226,000.00 | 226,000.00 | 3.91% | 744,192 |
| Aug 12, 2026 | 213,500.00 | 221,000.00 | 209,000.00 | 217,500.00 | 217,500.00 | 2.11% | 581,806 |
| Aug 11, 2026 | 202,500.00 | 214,000.00 | 200,000.00 | 213,000.00 | 213,000.00 | 3.65% | 416,434 |
| Aug 10, 2026 | 195,900.00 | 207,500.00 | 192,700.00 | 205,500.00 | 205,500.00 | 6.86% | 591,703 |
| Aug 7, 2026 | 201,500.00 | 204,500.00 | 189,300.00 | 192,300.00 | 192,300.00 | -4.09% | 732,793 |
| Aug 6, 2026 | 204,500.00 | 209,000.00 | 198,500.00 | 200,500.00 | 200,500.00 | -4.07% | 449,146 |
| Aug 5, 2026 | 216,500.00 | 217,000.00 | 203,500.00 | 209,000.00 | 209,000.00 | 2.96% | 626,113 |
| Aug 4, 2026 | 208,500.00 | 209,000.00 | 193,100.00 | 203,000.00 | 203,000.00 | 0.25% | 865,479 |
| Aug 3, 2026 | 209,500.00 | 209,500.00 | 195,700.00 | 202,500.00 | 202,500.00 | -5.59% | 679,433 |
| Jul 31, 2026 | 195,600.00 | 217,000.00 | 193,200.00 | 214,500.00 | 214,500.00 | 27.98% | 2,174,359 |
| Jul 30, 2026 | 160,200.00 | 179,800.00 | 157,700.00 | 167,600.00 | 167,600.00 | - | 1,398,059 |
| Jul 29, 2026 | 179,600.00 | 184,300.00 | 148,900.00 | 167,600.00 | 167,600.00 | -6.63% | 1,378,514 |
| Jul 28, 2026 | 190,600.00 | 192,700.00 | 178,600.00 | 179,500.00 | 179,500.00 | -12.22% | 705,041 |
| Jul 27, 2026 | 205,000.00 | 205,500.00 | 196,000.00 | 204,500.00 | 204,500.00 | 2.25% | 518,644 |
| Jul 24, 2026 | 212,500.00 | 213,000.00 | 199,600.00 | 200,000.00 | 200,000.00 | -7.41% | 561,294 |
| Jul 23, 2026 | 218,500.00 | 221,000.00 | 205,500.00 | 216,000.00 | 216,000.00 | 0.47% | 1,111,998 |
| Jul 22, 2026 | 237,500.00 | 241,500.00 | 214,500.00 | 215,000.00 | 215,000.00 | -4.02% | 915,641 |
| Jul 21, 2026 | 223,000.00 | 229,000.00 | 217,000.00 | 224,000.00 | 224,000.00 | 0.90% | 741,706 |
| Jul 20, 2026 | 237,000.00 | 245,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | -8.45% | 791,082 |
| Jul 16, 2026 | 263,000.00 | 275,000.00 | 240,000.00 | 242,500.00 | 242,500.00 | -10.02% | 1,483,602 |
| Jul 15, 2026 | 225,500.00 | 269,500.00 | 224,000.00 | 269,500.00 | 269,500.00 | 29.88% | 2,355,572 |
| Jul 14, 2026 | 203,500.00 | 210,000.00 | 190,600.00 | 207,500.00 | 207,500.00 | 0.97% | 943,030 |
| Jul 13, 2026 | 222,000.00 | 233,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | -7.43% | 634,267 |
| Jul 10, 2026 | 224,000.00 | 228,000.00 | 211,000.00 | 222,000.00 | 222,000.00 | 3.02% | 793,613 |
| Jul 9, 2026 | 201,500.00 | 223,000.00 | 201,500.00 | 215,500.00 | 215,500.00 | 8.18% | 1,361,588 |
| Jul 8, 2026 | 200,000.00 | 216,000.00 | 196,100.00 | 199,200.00 | 199,200.00 | -5.37% | 795,509 |
| Jul 7, 2026 | 221,000.00 | 225,500.00 | 205,000.00 | 210,500.00 | 210,500.00 | -7.06% | 573,842 |
| Jul 6, 2026 | 233,500.00 | 234,500.00 | 217,500.00 | 226,500.00 | 226,500.00 | -2.58% | 621,690 |
| Jul 3, 2026 | 217,000.00 | 233,000.00 | 209,500.00 | 232,500.00 | 232,500.00 | 5.92% | 824,810 |
| Jul 2, 2026 | 243,000.00 | 243,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | -10.95% | 1,450,445 |
| Jul 1, 2026 | 260,000.00 | 267,500.00 | 246,500.00 | 246,500.00 | 246,500.00 | -3.90% | 1,518,635 |
| Jun 30, 2026 | 260,500.00 | 264,500.00 | 248,000.00 | 256,500.00 | 256,500.00 | -0.58% | 798,942 |
| Jun 29, 2026 | 262,500.00 | 265,000.00 | 250,000.00 | 258,000.00 | 258,000.00 | 0.19% | 938,003 |
| Jun 26, 2026 | 270,500.00 | 272,500.00 | 250,500.00 | 257,500.00 | 257,500.00 | -5.68% | 851,126 |
| Jun 25, 2026 | 284,000.00 | 287,000.00 | 266,000.00 | 273,000.00 | 273,000.00 | 1.11% | 809,866 |
| Jun 24, 2026 | 260,000.00 | 278,000.00 | 258,500.00 | 270,000.00 | 270,000.00 | 4.65% | 966,598 |
| Jun 23, 2026 | 296,500.00 | 299,000.00 | 258,000.00 | 258,000.00 | 258,000.00 | -14.43% | 1,237,796 |
| Jun 22, 2026 | 293,500.00 | 305,500.00 | 291,000.00 | 301,500.00 | 301,500.00 | 2.20% | 883,681 |
| Jun 19, 2026 | 345,000.00 | 345,500.00 | 287,000.00 | 295,000.00 | 295,000.00 | -6.50% | 4,125,736 |
| Jun 18, 2026 | 324,500.00 | 324,500.00 | 305,000.00 | 315,500.00 | 315,500.00 | -1.25% | 729,528 |
| Jun 17, 2026 | 325,000.00 | 330,000.00 | 314,000.00 | 319,500.00 | 319,500.00 | -2.74% | 752,108 |
| Jun 16, 2026 | 358,500.00 | 363,000.00 | 326,000.00 | 328,500.00 | 328,500.00 | -5.33% | 1,083,778 |
| Jun 15, 2026 | 365,000.00 | 368,500.00 | 343,000.00 | 347,000.00 | 347,000.00 | -3.88% | 1,252,510 |
| Jun 12, 2026 | 306,000.00 | 372,500.00 | 298,000.00 | 361,000.00 | 361,000.00 | 24.05% | 6,018,606 |
| Jun 11, 2026 | 262,500.00 | 291,000.00 | 259,000.00 | 291,000.00 | 291,000.00 | 7.78% | 1,378,718 |
| Jun 10, 2026 | 270,000.00 | 302,500.00 | 261,000.00 | 270,000.00 | 270,000.00 | -2.35% | 1,022,229 |
| Jun 9, 2026 | 269,000.00 | 284,000.00 | 255,500.00 | 276,500.00 | 276,500.00 | 9.07% | 851,234 |
| Jun 8, 2026 | 250,500.00 | 275,500.00 | 250,500.00 | 253,500.00 | 253,500.00 | -10.42% | 954,331 |
| Jun 5, 2026 | 294,000.00 | 298,500.00 | 278,000.00 | 283,000.00 | 283,000.00 | -6.91% | 967,810 |