Hanmi Science Co., Ltd 008930
KRX · South Korea · Distribution Services
KRW 52,700.00-100.00 (-0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 52,700.00 | -0.19% | KRW 52,500.00 | KRW 54,400.00 | KRW 51,800.00 | 120.93K |
| 2026-09-30 | KRW 52,800.00 | +1.15% | KRW 52,500.00 | KRW 53,700.00 | KRW 51,100.00 | 126.87K |
| 2026-09-29 | KRW 52,200.00 | -0.38% | KRW 52,100.00 | KRW 53,000.00 | KRW 50,000.00 | 80.13K |
| 2026-09-28 | KRW 52,400.00 | +0.58% | KRW 52,500.00 | KRW 53,500.00 | KRW 51,300.00 | 103.89K |
| 2026-09-23 | KRW 52,100.00 | +2.76% | KRW 51,000.00 | KRW 53,400.00 | KRW 51,000.00 | 126.64K |
| 2026-09-22 | KRW 50,700.00 | -0.20% | KRW 50,900.00 | KRW 51,200.00 | KRW 49,950.00 | 83.26K |
| 2026-09-21 | KRW 50,800.00 | +4.74% | KRW 48,550.00 | KRW 51,300.00 | KRW 48,500.00 | 105.25K |
| 2026-09-18 | KRW 48,500.00 | -4.72% | KRW 50,900.00 | KRW 51,300.00 | KRW 48,300.00 | 576.32K |
| 2026-09-17 | KRW 50,900.00 | -0.39% | KRW 51,500.00 | KRW 52,700.00 | KRW 50,600.00 | 134.29K |
| 2026-09-16 | KRW 51,100.00 | -0.97% | KRW 51,300.00 | KRW 52,000.00 | KRW 49,400.00 | 155.02K |
| 2026-09-15 | KRW 51,600.00 | +3.82% | KRW 49,250.00 | KRW 52,900.00 | KRW 49,250.00 | 213.77K |
| 2026-09-14 | KRW 49,700.00 | -1.19% | KRW 49,100.00 | KRW 50,600.00 | KRW 47,950.00 | 250.38K |
| 2026-09-11 | KRW 50,300.00 | -8.71% | KRW 52,400.00 | KRW 55,300.00 | KRW 50,000.00 | 285.08K |
| 2026-09-10 | KRW 55,100.00 | -1.61% | KRW 55,000.00 | KRW 56,300.00 | KRW 51,400.00 | 497.44K |
| 2026-09-09 | KRW 56,000.00 | -2.95% | KRW 57,200.00 | KRW 57,900.00 | KRW 55,400.00 | 270.11K |
| 2026-09-08 | KRW 57,700.00 | +6.46% | KRW 54,400.00 | KRW 61,000.00 | KRW 53,300.00 | 818.25K |
| 2026-09-07 | KRW 54,200.00 | +2.65% | KRW 52,500.00 | KRW 54,600.00 | KRW 49,950.00 | 423.83K |
| 2026-09-04 | KRW 52,800.00 | +2.52% | KRW 51,900.00 | KRW 54,400.00 | KRW 51,450.00 | 320.04K |
| 2026-09-03 | KRW 51,500.00 | +7.74% | KRW 48,450.00 | KRW 54,000.00 | KRW 47,700.00 | 780.06K |
| 2026-09-02 | KRW 47,800.00 | +4.37% | KRW 44,700.00 | KRW 48,750.00 | KRW 44,600.00 | 413.72K |
| 2026-09-01 | KRW 45,800.00 | +2.23% | KRW 44,800.00 | KRW 46,050.00 | KRW 44,600.00 | 188.37K |
| 2026-08-31 | KRW 44,800.00 | +0.67% | KRW 43,500.00 | KRW 45,100.00 | KRW 42,900.00 | 196.40K |
| 2026-08-28 | KRW 44,500.00 | +5.70% | KRW 42,250.00 | KRW 44,650.00 | KRW 41,900.00 | 232.24K |
| 2026-08-27 | KRW 42,100.00 | -5.18% | KRW 43,300.00 | KRW 45,150.00 | KRW 41,800.00 | 441.52K |
| 2026-08-26 | KRW 44,400.00 | -4.10% | KRW 46,500.00 | KRW 47,450.00 | KRW 44,300.00 | 703.28K |
| 2026-08-25 | KRW 46,300.00 | -18.05% | KRW 52,500.00 | KRW 52,500.00 | KRW 45,050.00 | 1.46M |
| 2026-08-24 | KRW 56,500.00 | +25.70% | KRW 45,550.00 | KRW 57,500.00 | KRW 45,400.00 | 4.11M |
| 2026-08-21 | KRW 44,950.00 | +1.58% | KRW 43,350.00 | KRW 45,600.00 | KRW 43,000.00 | 175.37K |
| 2026-08-20 | KRW 44,250.00 | -1.99% | KRW 45,700.00 | KRW 45,900.00 | KRW 43,500.00 | 161.06K |
| 2026-08-19 | KRW 45,150.00 | +1.23% | KRW 43,600.00 | KRW 45,500.00 | KRW 42,500.00 | 168.27K |
| 2026-08-18 | KRW 44,600.00 | +0.68% | KRW 44,000.00 | KRW 44,750.00 | KRW 42,800.00 | 201.28K |
| 2026-08-14 | KRW 44,300.00 | -0.11% | KRW 43,950.00 | KRW 44,450.00 | KRW 42,500.00 | 162.18K |
| 2026-08-13 | KRW 44,350.00 | +1.37% | KRW 43,500.00 | KRW 44,950.00 | KRW 42,900.00 | 187.37K |
| 2026-08-12 | KRW 43,750.00 | -5.30% | KRW 45,600.00 | KRW 46,550.00 | KRW 43,350.00 | 242.55K |
| 2026-08-11 | KRW 46,200.00 | +1.09% | KRW 45,800.00 | KRW 48,950.00 | KRW 45,250.00 | 295.31K |
| 2026-08-10 | KRW 45,700.00 | +2.35% | KRW 44,450.00 | KRW 46,250.00 | KRW 42,200.00 | 347.42K |
| 2026-08-07 | KRW 44,650.00 | +1.94% | KRW 43,450.00 | KRW 45,900.00 | KRW 42,800.00 | 274.79K |
| 2026-08-06 | KRW 43,800.00 | +8.55% | KRW 40,250.00 | KRW 43,900.00 | KRW 39,950.00 | 451.94K |
| 2026-08-05 | KRW 40,350.00 | +2.93% | KRW 38,850.00 | KRW 40,600.00 | KRW 38,700.00 | 224.23K |
| 2026-08-04 | KRW 39,200.00 | +8.74% | KRW 35,550.00 | KRW 39,500.00 | KRW 35,550.00 | 316.70K |
| 2026-08-03 | KRW 36,050.00 | +0.56% | KRW 34,750.00 | KRW 36,700.00 | KRW 34,750.00 | 178.69K |
| 2026-07-31 | KRW 35,850.00 | +3.17% | KRW 34,850.00 | KRW 36,750.00 | KRW 34,200.00 | 145.84K |
| 2026-07-30 | KRW 34,750.00 | +3.58% | KRW 32,650.00 | KRW 36,500.00 | KRW 32,650.00 | 208.66K |
| 2026-07-29 | KRW 33,550.00 | -1.18% | KRW 33,950.00 | KRW 34,600.00 | KRW 31,500.00 | 202.01K |
| 2026-07-28 | KRW 33,950.00 | -4.37% | KRW 35,150.00 | KRW 35,250.00 | KRW 32,850.00 | 137.13K |
| 2026-07-27 | KRW 35,500.00 | +2.60% | KRW 35,150.00 | KRW 35,950.00 | KRW 34,900.00 | 98.97K |
| 2026-07-24 | KRW 34,600.00 | +0.73% | KRW 33,950.00 | KRW 35,350.00 | KRW 33,750.00 | 148.36K |
| 2026-07-23 | KRW 34,350.00 | +3.31% | KRW 33,250.00 | KRW 34,600.00 | KRW 33,075.00 | 184.40K |
| 2026-07-22 | KRW 33,250.00 | +0.76% | KRW 33,300.00 | KRW 34,400.00 | KRW 32,700.00 | 171.86K |
| 2026-07-21 | KRW 33,000.00 | +1.54% | KRW 32,100.00 | KRW 33,350.00 | KRW 31,900.00 | 151.49K |
| 2026-07-20 | KRW 32,500.00 | -0.61% | KRW 32,650.00 | KRW 33,350.00 | KRW 31,550.00 | 133.31K |
| 2026-07-16 | KRW 32,700.00 | +1.08% | KRW 32,150.00 | KRW 33,350.00 | KRW 31,000.00 | 131.06K |
| 2026-07-15 | KRW 32,350.00 | +0.94% | KRW 32,200.00 | KRW 33,250.00 | KRW 32,150.00 | 136.50K |
| 2026-07-14 | KRW 32,050.00 | -3.17% | KRW 32,800.00 | KRW 33,200.00 | KRW 30,700.00 | 246.05K |
| 2026-07-13 | KRW 33,100.00 | -0.90% | KRW 32,700.00 | KRW 33,950.00 | KRW 32,300.00 | 260.93K |
| 2026-07-10 | KRW 33,400.00 | +2.93% | KRW 32,550.00 | KRW 33,850.00 | KRW 31,700.00 | 431.45K |
| 2026-07-09 | KRW 32,450.00 | -3.57% | KRW 33,350.00 | KRW 33,500.00 | KRW 30,750.00 | 626.32K |
| 2026-07-08 | KRW 33,650.00 | +6.32% | KRW 35,100.00 | KRW 35,800.00 | KRW 31,650.00 | 710.81K |
| 2026-07-07 | KRW 31,650.00 | +0.48% | KRW 31,400.00 | KRW 31,950.00 | KRW 30,400.00 | 76.36K |
| 2026-07-06 | KRW 31,500.00 | -0.94% | KRW 31,500.00 | KRW 32,000.00 | KRW 30,550.00 | 79.18K |
| 2026-07-03 | KRW 31,800.00 | +1.76% | KRW 31,700.00 | KRW 32,150.00 | KRW 30,100.00 | 231.86K |
| 2026-07-02 | KRW 31,250.00 | +1.96% | KRW 30,650.00 | KRW 32,500.00 | KRW 29,750.00 | 130.39K |
| 2026-07-01 | KRW 30,650.00 | +1.66% | KRW 30,700.00 | KRW 30,800.00 | KRW 29,700.00 | 91.97K |
| 2026-06-30 | KRW 30,150.00 | +1.01% | KRW 29,700.00 | KRW 31,250.00 | KRW 29,150.00 | 124.06K |
| 2026-06-29 | KRW 29,850.00 | +14.37% | KRW 26,350.00 | KRW 30,150.00 | KRW 26,250.00 | 170.41K |
| 2026-06-26 | KRW 26,100.00 | -4.40% | KRW 27,000.00 | KRW 27,350.00 | KRW 25,600.00 | 92.53K |
| 2026-06-25 | KRW 27,300.00 | -2.85% | KRW 28,150.00 | KRW 28,650.00 | KRW 27,300.00 | 69.28K |
| 2026-06-24 | KRW 28,100.00 | +2.74% | KRW 27,450.00 | KRW 28,600.00 | KRW 26,800.00 | 117.28K |
| 2026-06-23 | KRW 27,350.00 | -3.70% | KRW 28,350.00 | KRW 28,650.00 | KRW 27,150.00 | 100.86K |
| 2026-06-22 | KRW 28,400.00 | -4.22% | KRW 29,800.00 | KRW 29,950.00 | KRW 28,400.00 | 60.13K |
| 2026-06-19 | KRW 29,650.00 | -1.50% | KRW 30,100.00 | KRW 30,250.00 | KRW 28,800.00 | 102.52K |
| 2026-06-18 | KRW 30,100.00 | -3.99% | KRW 30,900.00 | KRW 31,250.00 | KRW 30,050.00 | 54.23K |
| 2026-06-17 | KRW 31,350.00 | +1.46% | KRW 31,450.00 | KRW 32,100.00 | KRW 30,300.00 | 80.69K |
| 2026-06-16 | KRW 30,900.00 | +1.81% | KRW 30,400.00 | KRW 31,300.00 | KRW 30,400.00 | 57.19K |
| 2026-06-15 | KRW 30,350.00 | +0.83% | KRW 30,950.00 | KRW 31,050.00 | KRW 30,300.00 | 64.71K |
| 2026-06-12 | KRW 30,100.00 | +1.01% | KRW 30,800.00 | KRW 31,000.00 | KRW 29,900.00 | 73.62K |
| 2026-06-11 | KRW 29,800.00 | +1.02% | KRW 29,200.00 | KRW 30,000.00 | KRW 28,300.00 | 167.54K |
| 2026-06-10 | KRW 29,500.00 | -0.67% | KRW 29,000.00 | KRW 29,950.00 | KRW 28,450.00 | 81.20K |
| 2026-06-09 | KRW 29,700.00 | +4.39% | KRW 28,600.00 | KRW 30,500.00 | KRW 28,500.00 | 80.31K |
| 2026-06-08 | KRW 28,450.00 | -10.11% | KRW 29,200.00 | KRW 30,200.00 | KRW 28,100.00 | 136.74K |
| 2026-06-05 | KRW 31,650.00 | -1.56% | KRW 33,050.00 | KRW 33,200.00 | KRW 31,050.00 | 106.45K |
| 2026-06-04 | KRW 32,150.00 | -1.38% | KRW 32,050.00 | KRW 33,000.00 | KRW 31,650.00 | 75.35K |
| 2026-06-02 | KRW 32,600.00 | -1.66% | KRW 33,000.00 | KRW 33,100.00 | KRW 31,700.00 | 138.77K |
| 2026-06-01 | KRW 33,150.00 | +4.41% | KRW 35,050.00 | KRW 35,050.00 | KRW 32,100.00 | 372.46K |
| 2026-05-29 | KRW 31,750.00 | +0.16% | KRW 32,000.00 | KRW 32,250.00 | KRW 31,100.00 | 117.78K |
| 2026-05-28 | KRW 31,700.00 | -2.01% | KRW 32,550.00 | KRW 33,100.00 | KRW 30,950.00 | 124.92K |
| 2026-05-27 | KRW 32,350.00 | -2.41% | KRW 33,000.00 | KRW 34,650.00 | KRW 32,200.00 | 115.61K |
| 2026-05-26 | KRW 33,150.00 | -1.78% | KRW 34,600.00 | KRW 34,600.00 | KRW 32,700.00 | 86.90K |
| 2026-05-22 | KRW 33,750.00 | +5.14% | KRW 32,500.00 | KRW 34,300.00 | KRW 32,500.00 | 112.82K |
| 2026-05-21 | KRW 32,100.00 | +3.05% | KRW 31,500.00 | KRW 32,600.00 | KRW 31,450.00 | 121.15K |