HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 230,000
+19,500 (9.26%)
At close: Sep 4, 2026
HANMI Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 213,500.00 | 230,000.00 | 212,500.00 | 230,000.00 | 230,000.00 | 9.26% | 963,556 |
| Sep 3, 2026 | 215,500.00 | 218,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | -1.41% | 349,443 |
| Sep 2, 2026 | 207,000.00 | 216,500.00 | 205,000.00 | 213,500.00 | 213,500.00 | -0.70% | 311,065 |
| Sep 1, 2026 | 218,500.00 | 219,000.00 | 210,500.00 | 215,000.00 | 215,000.00 | -2.49% | 375,771 |
| Aug 31, 2026 | 211,000.00 | 225,000.00 | 205,500.00 | 220,500.00 | 220,500.00 | 0.46% | 773,977 |
| Aug 28, 2026 | 220,500.00 | 225,500.00 | 214,000.00 | 219,500.00 | 219,500.00 | -1.13% | 547,047 |
| Aug 27, 2026 | 227,000.00 | 227,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | 1.14% | 381,093 |
| Aug 26, 2026 | 217,000.00 | 222,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | 0.92% | 278,562 |
| Aug 25, 2026 | 203,000.00 | 217,500.00 | 195,100.00 | 217,500.00 | 217,500.00 | 4.07% | 471,730 |
| Aug 24, 2026 | 214,500.00 | 215,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -2.11% | 431,626 |
| Aug 21, 2026 | 219,500.00 | 220,500.00 | 212,000.00 | 213,500.00 | 213,500.00 | -5.32% | 515,436 |
| Aug 20, 2026 | 224,000.00 | 227,000.00 | 217,000.00 | 225,500.00 | 225,500.00 | 2.04% | 645,969 |
| Aug 19, 2026 | 214,500.00 | 229,000.00 | 209,000.00 | 221,000.00 | 221,000.00 | -3.49% | 610,160 |
| Aug 18, 2026 | 231,000.00 | 242,000.00 | 226,500.00 | 229,000.00 | 229,000.00 | - | 602,035 |
| Aug 14, 2026 | 239,500.00 | 240,000.00 | 223,500.00 | 229,000.00 | 229,000.00 | 1.33% | 558,447 |
| 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% | 581,820 |
| 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% | 2,222,655 |
| Jul 30, 2026 | 160,200.00 | 179,800.00 | 157,700.00 | 167,600.00 | 167,600.00 | - | 1,398,060 |
| 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% | 791,151 |
| 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% | 2,355,581 |
| Jul 14, 2026 | 203,500.00 | 210,000.00 | 190,600.00 | 207,500.00 | 207,500.00 | 0.97% | 947,589 |
| 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% | 824,813 |
| 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% | 938,008 |
| Jun 26, 2026 | 270,500.00 | 272,500.00 | 250,500.00 | 257,500.00 | 257,500.00 | -5.68% | 851,169 |
| Jun 25, 2026 | 284,000.00 | 287,000.00 | 266,000.00 | 273,000.00 | 273,000.00 | 1.11% | 809,866 |