Hanmi Pharm. Co., Ltd. (KRX:128940)
South Korea · Delayed Price · Currency is KRW 279,500
0.00 (0.00%)
At close: Jul 31, 2025, 3:30 PM KST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 277,000.00 | 278,500.00 | 267,500.00 | 270,000.00 | 270,000.00 | -3.40% | 92,735 |
| Jul 31, 2025 | 279,500.00 | 280,000.00 | 275,000.00 | 279,500.00 | 279,500.00 | - | 42,736 |
| Jul 30, 2025 | 279,000.00 | 281,000.00 | 275,500.00 | 279,500.00 | 279,500.00 | -0.53% | 35,506 |
| Jul 29, 2025 | 278,000.00 | 281,500.00 | 274,000.00 | 281,000.00 | 281,000.00 | 1.63% | 46,731 |
| Jul 28, 2025 | 283,000.00 | 283,500.00 | 276,500.00 | 276,500.00 | 276,500.00 | -1.95% | 46,969 |
| Jul 25, 2025 | 288,500.00 | 290,000.00 | 281,500.00 | 282,000.00 | 282,000.00 | -2.93% | 57,998 |
| Jul 24, 2025 | 290,000.00 | 292,500.00 | 287,500.00 | 290,500.00 | 290,500.00 | 1.04% | 58,696 |
| Jul 23, 2025 | 289,500.00 | 290,000.00 | 283,000.00 | 287,500.00 | 287,500.00 | 0.17% | 39,213 |
| Jul 22, 2025 | 289,000.00 | 292,000.00 | 285,500.00 | 287,000.00 | 287,000.00 | -0.52% | 37,777 |
| Jul 21, 2025 | 294,500.00 | 295,500.00 | 287,000.00 | 288,500.00 | 288,500.00 | -1.37% | 41,019 |
| Jul 18, 2025 | 299,500.00 | 299,500.00 | 290,500.00 | 292,500.00 | 292,500.00 | -1.18% | 40,743 |
| Jul 17, 2025 | 284,500.00 | 297,000.00 | 283,500.00 | 296,000.00 | 296,000.00 | 4.23% | 114,577 |
| Jul 16, 2025 | 287,000.00 | 287,500.00 | 282,500.00 | 284,000.00 | 284,000.00 | -1.73% | 38,003 |
| Jul 15, 2025 | 280,000.00 | 290,500.00 | 280,000.00 | 289,000.00 | 289,000.00 | 3.21% | 76,793 |
| Jul 14, 2025 | 285,500.00 | 287,000.00 | 279,000.00 | 280,000.00 | 280,000.00 | -1.93% | 60,946 |
| Jul 11, 2025 | 286,500.00 | 287,500.00 | 283,000.00 | 285,500.00 | 285,500.00 | -0.17% | 41,726 |
| Jul 10, 2025 | 283,000.00 | 287,500.00 | 279,000.00 | 286,000.00 | 286,000.00 | 1.60% | 144,040 |
| Jul 9, 2025 | 281,500.00 | 281,500.00 | 276,000.00 | 281,500.00 | 281,500.00 | -0.18% | 69,045 |
| Jul 8, 2025 | 284,500.00 | 289,500.00 | 281,500.00 | 282,000.00 | 282,000.00 | -0.70% | 57,220 |
| Jul 7, 2025 | 283,500.00 | 286,000.00 | 281,000.00 | 284,000.00 | 284,000.00 | - | 34,020 |
| Jul 4, 2025 | 291,500.00 | 291,500.00 | 283,500.00 | 284,000.00 | 284,000.00 | -3.24% | 44,113 |
| Jul 3, 2025 | 291,500.00 | 293,500.00 | 286,500.00 | 293,500.00 | 293,500.00 | 1.56% | 51,905 |
| Jul 2, 2025 | 287,500.00 | 291,500.00 | 285,500.00 | 289,000.00 | 289,000.00 | 0.70% | 44,647 |
| Jul 1, 2025 | 288,000.00 | 289,500.00 | 286,000.00 | 287,000.00 | 287,000.00 | 0.35% | 44,048 |
| Jun 30, 2025 | 289,500.00 | 290,000.00 | 284,000.00 | 286,000.00 | 286,000.00 | -1.21% | 54,918 |
| Jun 27, 2025 | 292,500.00 | 297,000.00 | 288,000.00 | 289,500.00 | 289,500.00 | -0.34% | 48,212 |
| Jun 26, 2025 | 293,500.00 | 294,500.00 | 286,500.00 | 290,500.00 | 290,250.00 | -1.53% | 53,042 |
| Jun 25, 2025 | 296,500.00 | 297,000.00 | 293,000.00 | 295,000.00 | 294,746.13 | -0.84% | 61,911 |
| Jun 24, 2025 | 304,500.00 | 304,500.00 | 293,500.00 | 297,500.00 | 297,243.97 | -1.98% | 118,906 |
| Jun 23, 2025 | 297,500.00 | 314,000.00 | 296,000.00 | 303,500.00 | 303,238.81 | 0.50% | 111,460 |
| Jun 20, 2025 | 299,000.00 | 304,000.00 | 294,500.00 | 302,000.00 | 301,740.10 | 1.85% | 95,339 |
| Jun 19, 2025 | 292,000.00 | 299,000.00 | 287,500.00 | 296,500.00 | 296,244.84 | 2.60% | 108,137 |
| Jun 18, 2025 | 290,500.00 | 293,500.00 | 287,500.00 | 289,000.00 | 288,751.29 | -0.86% | 56,891 |
| Jun 17, 2025 | 291,000.00 | 294,500.00 | 278,000.00 | 291,500.00 | 291,249.14 | 3.00% | 161,686 |
| Jun 16, 2025 | 298,000.00 | 299,000.00 | 275,500.00 | 283,000.00 | 282,756.45 | -5.35% | 270,794 |
| Jun 13, 2025 | 313,000.00 | 313,000.00 | 296,000.00 | 299,000.00 | 298,742.68 | -4.78% | 89,284 |
| Jun 12, 2025 | 318,500.00 | 320,000.00 | 312,500.00 | 314,000.00 | 313,729.77 | -0.16% | 107,156 |
| Jun 11, 2025 | 319,500.00 | 324,500.00 | 312,000.00 | 314,500.00 | 314,229.34 | -0.63% | 72,220 |
| Jun 10, 2025 | 295,500.00 | 317,500.00 | 291,500.00 | 316,500.00 | 316,227.62 | 8.21% | 181,102 |
| Jun 9, 2025 | 293,000.00 | 295,500.00 | 288,500.00 | 292,500.00 | 292,248.28 | -0.34% | 83,372 |
| Jun 5, 2025 | 296,500.00 | 299,500.00 | 291,000.00 | 293,500.00 | 293,247.42 | -1.84% | 91,455 |
| Jun 4, 2025 | 304,500.00 | 306,500.00 | 295,500.00 | 299,000.00 | 298,742.68 | -1.81% | 84,301 |
| Jun 2, 2025 | 310,500.00 | 310,500.00 | 300,000.00 | 304,500.00 | 304,237.95 | -2.25% | 57,887 |
| May 30, 2025 | 305,000.00 | 311,500.00 | 296,500.00 | 311,500.00 | 311,231.93 | 1.80% | 70,368 |
| May 29, 2025 | 305,000.00 | 312,500.00 | 304,500.00 | 306,000.00 | 305,736.66 | 1.83% | 59,501 |
| May 28, 2025 | 311,500.00 | 311,500.00 | 298,000.00 | 300,500.00 | 300,241.39 | -1.80% | 65,864 |
| May 27, 2025 | 305,000.00 | 306,000.00 | 299,000.00 | 306,000.00 | 305,736.66 | -0.33% | 45,619 |
| May 26, 2025 | 291,000.00 | 308,000.00 | 290,500.00 | 307,000.00 | 306,735.80 | 5.14% | 96,263 |
| May 23, 2025 | 289,500.00 | 294,500.00 | 280,000.00 | 292,000.00 | 291,748.71 | 1.21% | 62,626 |
| May 22, 2025 | 290,000.00 | 297,000.00 | 286,000.00 | 288,500.00 | 288,251.72 | -1.03% | 47,071 |