HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea · Delayed Price · Currency is KRW 318,000
-11,000 (-3.34%)
At close: May 27, 2026
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 350,500.00 | 354,000.00 | 312,000.00 | 319,000.00 | 319,000.00 | -3.04% | 1,852,972 |
| May 26, 2026 | 328,500.00 | 333,000.00 | 317,000.00 | 329,000.00 | 329,000.00 | 2.65% | 1,002,020 |
| May 22, 2026 | 326,500.00 | 329,500.00 | 315,000.00 | 320,500.00 | 320,500.00 | -3.61% | 721,018 |
| May 21, 2026 | 298,000.00 | 334,000.00 | 296,500.00 | 332,500.00 | 332,500.00 | 15.65% | 1,291,817 |
| May 20, 2026 | 295,000.00 | 300,500.00 | 283,000.00 | 287,500.00 | 287,500.00 | -0.17% | 1,190,665 |
| May 19, 2026 | 303,000.00 | 305,500.00 | 277,000.00 | 288,000.00 | 288,000.00 | -9.15% | 1,365,281 |
| May 18, 2026 | 337,000.00 | 338,000.00 | 296,500.00 | 317,000.00 | 317,000.00 | -14.09% | 2,398,320 |
| May 15, 2026 | 405,000.00 | 406,000.00 | 365,000.00 | 369,000.00 | 369,000.00 | -9.89% | 1,042,495 |
| May 14, 2026 | 393,000.00 | 409,500.00 | 385,000.00 | 409,500.00 | 409,500.00 | 2.25% | 1,084,971 |
| May 13, 2026 | 371,000.00 | 400,500.00 | 365,500.00 | 400,500.00 | 400,500.00 | 6.09% | 1,015,741 |
| May 12, 2026 | 397,500.00 | 426,000.00 | 358,000.00 | 377,500.00 | 377,500.00 | -5.63% | 2,277,122 |
| May 11, 2026 | 392,500.00 | 401,500.00 | 389,000.00 | 400,000.00 | 400,000.00 | 2.56% | 1,138,417 |
| May 8, 2026 | 385,000.00 | 392,000.00 | 379,000.00 | 390,000.00 | 390,000.00 | -0.76% | 698,539 |
| May 7, 2026 | 398,000.00 | 413,000.00 | 371,000.00 | 393,000.00 | 393,000.00 | -0.38% | 1,232,978 |
| 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 |