Hanmi Pharm. Co., Ltd. (KRX:128940)
South Korea · Delayed Price · Currency is KRW 299,000
+3,000 (1.01%)
At close: Sep 15, 2025
Hanmi Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 292,500.00 | 297,500.00 | 291,000.00 | 296,000.00 | 296,000.00 | 1.37% | 72,822 |
| Sep 11, 2025 | 290,500.00 | 292,000.00 | 288,000.00 | 292,000.00 | 292,000.00 | 0.34% | 104,973 |
| Sep 10, 2025 | 291,500.00 | 292,000.00 | 288,000.00 | 291,000.00 | 291,000.00 | 0.17% | 80,802 |
| Sep 9, 2025 | 305,000.00 | 305,000.00 | 289,000.00 | 290,500.00 | 290,500.00 | -5.07% | 155,663 |
| Sep 8, 2025 | 309,500.00 | 313,000.00 | 305,000.00 | 306,000.00 | 306,000.00 | 0.16% | 42,738 |
| Sep 5, 2025 | 303,500.00 | 306,500.00 | 300,500.00 | 305,500.00 | 305,500.00 | 0.33% | 31,553 |
| Sep 4, 2025 | 302,500.00 | 308,500.00 | 300,250.00 | 304,500.00 | 304,500.00 | -0.16% | 44,036 |
| Sep 3, 2025 | 312,000.00 | 315,000.00 | 299,000.00 | 305,000.00 | 305,000.00 | -1.29% | 69,527 |
| Sep 2, 2025 | 307,500.00 | 310,500.00 | 304,000.00 | 309,000.00 | 309,000.00 | 1.64% | 52,383 |
| Sep 1, 2025 | 303,500.00 | 313,000.00 | 303,500.00 | 304,000.00 | 304,000.00 | 0.33% | 71,997 |
| Aug 29, 2025 | 305,000.00 | 308,000.00 | 302,500.00 | 303,000.00 | 303,000.00 | -0.16% | 45,538 |
| Aug 28, 2025 | 301,500.00 | 306,500.00 | 298,500.00 | 303,500.00 | 303,500.00 | 1.17% | 59,296 |
| Aug 27, 2025 | 298,000.00 | 305,000.00 | 296,500.00 | 300,000.00 | 300,000.00 | 0.67% | 79,485 |
| Aug 26, 2025 | 288,500.00 | 299,500.00 | 286,000.00 | 298,000.00 | 298,000.00 | 2.76% | 106,952 |
| Aug 25, 2025 | 287,500.00 | 292,500.00 | 286,000.00 | 290,000.00 | 290,000.00 | 2.47% | 54,330 |
| Aug 22, 2025 | 282,500.00 | 284,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 0.35% | 30,505 |
| Aug 21, 2025 | 281,000.00 | 287,000.00 | 281,000.00 | 282,000.00 | 282,000.00 | -0.18% | 32,930 |
| Aug 20, 2025 | 285,500.00 | 285,500.00 | 275,500.00 | 282,500.00 | 282,500.00 | -0.53% | 57,014 |
| Aug 19, 2025 | 282,000.00 | 287,500.00 | 279,000.00 | 284,000.00 | 284,000.00 | 0.89% | 44,196 |
| Aug 18, 2025 | 281,500.00 | 285,500.00 | 280,000.00 | 281,500.00 | 281,500.00 | 0.72% | 36,167 |
| Aug 14, 2025 | 283,500.00 | 289,500.00 | 279,500.00 | 279,500.00 | 279,500.00 | -0.71% | 125,900 |
| Aug 13, 2025 | 282,000.00 | 282,500.00 | 275,500.00 | 281,500.00 | 281,500.00 | -0.18% | 61,665 |
| Aug 12, 2025 | 278,500.00 | 282,000.00 | 278,500.00 | 282,000.00 | 282,000.00 | 1.08% | 36,566 |
| Aug 11, 2025 | 279,000.00 | 280,000.00 | 275,500.00 | 279,000.00 | 279,000.00 | - | 22,868 |
| Aug 8, 2025 | 283,500.00 | 284,500.00 | 278,500.00 | 279,000.00 | 279,000.00 | -2.11% | 30,599 |
| Aug 7, 2025 | 283,500.00 | 285,000.00 | 280,500.00 | 285,000.00 | 285,000.00 | 0.53% | 42,019 |
| Aug 6, 2025 | 280,000.00 | 286,500.00 | 278,500.00 | 283,500.00 | 283,500.00 | 0.35% | 56,766 |
| Aug 5, 2025 | 278,500.00 | 283,000.00 | 276,000.00 | 282,500.00 | 282,500.00 | 2.17% | 61,712 |
| Aug 4, 2025 | 272,500.00 | 279,500.00 | 270,250.00 | 276,500.00 | 276,500.00 | 2.41% | 31,698 |
| Aug 1, 2025 | 277,000.00 | 278,500.00 | 267,500.00 | 270,000.00 | 270,000.00 | -3.40% | 95,820 |
| 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 |