Hanmi Semiconductor Co., Ltd 042700
KRX · South Korea · Producer Manufacturing
KRW 268,500.00+12,000.00 (+4.68%)
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 268,500.00 | +4.68% | KRW 256,500.00 | KRW 269,500.00 | KRW 254,000.00 | 716.38K |
| 2026-09-30 | KRW 256,500.00 | +1.79% | KRW 250,000.00 | KRW 256,500.00 | KRW 247,000.00 | 455.44K |
| 2026-09-29 | KRW 252,000.00 | +7.46% | KRW 235,000.00 | KRW 252,000.00 | KRW 235,000.00 | 744.20K |
| 2026-09-28 | KRW 234,500.00 | -3.70% | KRW 240,500.00 | KRW 245,000.00 | KRW 234,000.00 | 347.45K |
| 2026-09-23 | KRW 243,500.00 | +1.46% | KRW 243,500.00 | KRW 243,500.00 | KRW 237,000.00 | 369.30K |
| 2026-09-22 | KRW 240,000.00 | +1.48% | KRW 243,500.00 | KRW 246,500.00 | KRW 236,500.00 | 539.01K |
| 2026-09-21 | KRW 236,500.00 | +0.21% | KRW 237,500.00 | KRW 238,500.00 | KRW 232,500.00 | 349.25K |
| 2026-09-18 | KRW 236,000.00 | +4.66% | KRW 233,000.00 | KRW 238,000.00 | KRW 229,000.00 | 568.04K |
| 2026-09-17 | KRW 225,500.00 | -0.22% | KRW 226,500.00 | KRW 228,250.00 | KRW 222,500.00 | 302.76K |
| 2026-09-16 | KRW 226,000.00 | +1.57% | KRW 220,500.00 | KRW 226,500.00 | KRW 215,500.00 | 506.98K |
| 2026-09-15 | KRW 222,500.00 | -1.11% | KRW 228,500.00 | KRW 229,000.00 | KRW 219,500.00 | 529.13K |
| 2026-09-14 | KRW 225,000.00 | -2.60% | KRW 228,000.00 | KRW 233,000.00 | KRW 223,500.00 | 514.71K |
| 2026-09-11 | KRW 231,000.00 | -8.70% | KRW 241,000.00 | KRW 241,000.00 | KRW 231,000.00 | 1.11M |
| 2026-09-10 | KRW 253,000.00 | +1.00% | KRW 248,000.00 | KRW 266,000.00 | KRW 244,000.00 | 2.33M |
| 2026-09-09 | KRW 250,500.00 | +2.45% | KRW 248,500.00 | KRW 257,000.00 | KRW 246,500.00 | 562.44K |
| 2026-09-08 | KRW 244,500.00 | +1.66% | KRW 241,500.00 | KRW 255,000.00 | KRW 241,500.00 | 803.72K |
| 2026-09-07 | KRW 240,500.00 | +4.57% | KRW 241,500.00 | KRW 248,500.00 | KRW 237,500.00 | 732.98K |
| 2026-09-04 | KRW 230,000.00 | +9.26% | KRW 213,500.00 | KRW 230,000.00 | KRW 212,500.00 | 963.56K |
| 2026-09-03 | KRW 210,500.00 | -1.41% | KRW 215,500.00 | KRW 218,500.00 | KRW 205,500.00 | 349.44K |
| 2026-09-02 | KRW 213,500.00 | -0.70% | KRW 207,000.00 | KRW 216,500.00 | KRW 205,000.00 | 311.07K |
| 2026-09-01 | KRW 215,000.00 | -2.49% | KRW 218,500.00 | KRW 219,000.00 | KRW 210,500.00 | 375.77K |
| 2026-08-31 | KRW 220,500.00 | +0.46% | KRW 211,000.00 | KRW 225,000.00 | KRW 205,500.00 | 773.98K |
| 2026-08-28 | KRW 219,500.00 | -1.13% | KRW 220,500.00 | KRW 225,500.00 | KRW 214,000.00 | 547.05K |
| 2026-08-27 | KRW 222,000.00 | +1.14% | KRW 227,000.00 | KRW 227,500.00 | KRW 217,000.00 | 381.09K |
| 2026-08-26 | KRW 219,500.00 | +0.92% | KRW 217,000.00 | KRW 222,000.00 | KRW 213,500.00 | 278.56K |
| 2026-08-25 | KRW 217,500.00 | +4.07% | KRW 203,000.00 | KRW 217,500.00 | KRW 195,100.00 | 471.73K |
| 2026-08-24 | KRW 209,000.00 | -2.11% | KRW 214,500.00 | KRW 215,000.00 | KRW 206,000.00 | 431.63K |
| 2026-08-21 | KRW 213,500.00 | -5.32% | KRW 219,500.00 | KRW 220,500.00 | KRW 212,000.00 | 515.44K |
| 2026-08-20 | KRW 225,500.00 | +2.04% | KRW 224,000.00 | KRW 227,000.00 | KRW 217,000.00 | 645.97K |
| 2026-08-19 | KRW 221,000.00 | -3.49% | KRW 214,500.00 | KRW 229,000.00 | KRW 209,000.00 | 610.16K |
| 2026-08-18 | KRW 229,000.00 | 0.00% | KRW 231,000.00 | KRW 242,000.00 | KRW 226,500.00 | 602.04K |
| 2026-08-14 | KRW 229,000.00 | +1.33% | KRW 239,500.00 | KRW 240,000.00 | KRW 223,500.00 | 558.45K |
| 2026-08-13 | KRW 226,000.00 | +3.91% | KRW 224,500.00 | KRW 229,000.00 | KRW 221,500.00 | 744.19K |
| 2026-08-12 | KRW 217,500.00 | +2.11% | KRW 213,500.00 | KRW 221,000.00 | KRW 209,000.00 | 581.82K |
| 2026-08-11 | KRW 213,000.00 | +3.65% | KRW 202,500.00 | KRW 214,000.00 | KRW 200,000.00 | 416.43K |
| 2026-08-10 | KRW 205,500.00 | +6.86% | KRW 195,900.00 | KRW 207,500.00 | KRW 192,700.00 | 591.70K |
| 2026-08-07 | KRW 192,300.00 | -4.09% | KRW 201,500.00 | KRW 204,500.00 | KRW 189,300.00 | 732.79K |
| 2026-08-06 | KRW 200,500.00 | -4.07% | KRW 204,500.00 | KRW 209,000.00 | KRW 198,500.00 | 449.15K |
| 2026-08-05 | KRW 209,000.00 | +2.96% | KRW 216,500.00 | KRW 217,000.00 | KRW 203,500.00 | 626.11K |
| 2026-08-04 | KRW 203,000.00 | +0.25% | KRW 208,500.00 | KRW 209,000.00 | KRW 193,100.00 | 865.48K |
| 2026-08-03 | KRW 202,500.00 | -5.59% | KRW 209,500.00 | KRW 209,500.00 | KRW 195,700.00 | 679.43K |
| 2026-07-31 | KRW 214,500.00 | +27.98% | KRW 195,600.00 | KRW 217,000.00 | KRW 193,200.00 | 2.22M |
| 2026-07-30 | KRW 167,600.00 | 0.00% | KRW 160,200.00 | KRW 179,800.00 | KRW 157,700.00 | 1.40M |
| 2026-07-29 | KRW 167,600.00 | -6.63% | KRW 179,600.00 | KRW 184,300.00 | KRW 148,900.00 | 1.38M |
| 2026-07-28 | KRW 179,500.00 | -12.22% | KRW 190,600.00 | KRW 192,700.00 | KRW 178,600.00 | 705.04K |
| 2026-07-27 | KRW 204,500.00 | +2.25% | KRW 205,000.00 | KRW 205,500.00 | KRW 196,000.00 | 518.64K |
| 2026-07-24 | KRW 200,000.00 | -7.41% | KRW 212,500.00 | KRW 213,000.00 | KRW 199,600.00 | 561.29K |
| 2026-07-23 | KRW 216,000.00 | +0.47% | KRW 218,500.00 | KRW 221,000.00 | KRW 205,500.00 | 1.11M |
| 2026-07-22 | KRW 215,000.00 | -4.02% | KRW 237,500.00 | KRW 241,500.00 | KRW 214,500.00 | 915.64K |
| 2026-07-21 | KRW 224,000.00 | +0.90% | KRW 223,000.00 | KRW 229,000.00 | KRW 217,000.00 | 741.71K |
| 2026-07-20 | KRW 222,000.00 | -8.45% | KRW 237,000.00 | KRW 245,500.00 | KRW 217,000.00 | 791.15K |
| 2026-07-16 | KRW 242,500.00 | -10.02% | KRW 263,000.00 | KRW 275,000.00 | KRW 240,000.00 | 1.48M |
| 2026-07-15 | KRW 269,500.00 | +29.88% | KRW 225,500.00 | KRW 269,500.00 | KRW 224,000.00 | 2.36M |
| 2026-07-14 | KRW 207,500.00 | +0.97% | KRW 203,500.00 | KRW 210,000.00 | KRW 190,600.00 | 947.59K |
| 2026-07-13 | KRW 205,500.00 | -7.43% | KRW 222,000.00 | KRW 233,000.00 | KRW 205,000.00 | 634.27K |
| 2026-07-10 | KRW 222,000.00 | +3.02% | KRW 224,000.00 | KRW 228,000.00 | KRW 211,000.00 | 793.61K |
| 2026-07-09 | KRW 215,500.00 | +8.18% | KRW 201,500.00 | KRW 223,000.00 | KRW 201,500.00 | 1.36M |
| 2026-07-08 | KRW 199,200.00 | -5.37% | KRW 200,000.00 | KRW 216,000.00 | KRW 196,100.00 | 795.51K |
| 2026-07-07 | KRW 210,500.00 | -7.06% | KRW 221,000.00 | KRW 225,500.00 | KRW 205,000.00 | 573.84K |
| 2026-07-06 | KRW 226,500.00 | -2.58% | KRW 233,500.00 | KRW 234,500.00 | KRW 217,500.00 | 621.69K |
| 2026-07-03 | KRW 232,500.00 | +5.92% | KRW 217,000.00 | KRW 233,000.00 | KRW 209,500.00 | 824.81K |
| 2026-07-02 | KRW 219,500.00 | -10.95% | KRW 243,000.00 | KRW 243,500.00 | KRW 215,500.00 | 1.45M |
| 2026-07-01 | KRW 246,500.00 | -3.90% | KRW 260,000.00 | KRW 267,500.00 | KRW 246,500.00 | 1.52M |
| 2026-06-30 | KRW 256,500.00 | -0.58% | KRW 260,500.00 | KRW 264,500.00 | KRW 248,000.00 | 798.94K |
| 2026-06-29 | KRW 258,000.00 | +0.19% | KRW 262,500.00 | KRW 265,000.00 | KRW 250,000.00 | 938.01K |
| 2026-06-26 | KRW 257,500.00 | -5.68% | KRW 270,500.00 | KRW 272,500.00 | KRW 250,500.00 | 851.17K |
| 2026-06-25 | KRW 273,000.00 | +1.11% | KRW 284,000.00 | KRW 287,000.00 | KRW 266,000.00 | 809.87K |
| 2026-06-24 | KRW 270,000.00 | +4.65% | KRW 260,000.00 | KRW 278,000.00 | KRW 258,500.00 | 966.60K |
| 2026-06-23 | KRW 258,000.00 | -14.43% | KRW 296,500.00 | KRW 299,000.00 | KRW 258,000.00 | 1.24M |
| 2026-06-22 | KRW 301,500.00 | +2.20% | KRW 293,500.00 | KRW 305,500.00 | KRW 291,000.00 | 883.69K |
| 2026-06-19 | KRW 295,000.00 | -6.50% | KRW 345,000.00 | KRW 345,500.00 | KRW 287,000.00 | 4.13M |
| 2026-06-18 | KRW 315,500.00 | -1.25% | KRW 324,500.00 | KRW 324,500.00 | KRW 305,000.00 | 729.53K |
| 2026-06-17 | KRW 319,500.00 | -2.74% | KRW 325,000.00 | KRW 330,000.00 | KRW 314,000.00 | 752.11K |
| 2026-06-16 | KRW 328,500.00 | -5.33% | KRW 358,500.00 | KRW 363,000.00 | KRW 326,000.00 | 1.08M |
| 2026-06-15 | KRW 347,000.00 | -3.88% | KRW 365,000.00 | KRW 368,500.00 | KRW 343,000.00 | 1.25M |
| 2026-06-12 | KRW 361,000.00 | +24.05% | KRW 306,000.00 | KRW 372,500.00 | KRW 298,000.00 | 6.02M |
| 2026-06-11 | KRW 291,000.00 | +7.78% | KRW 262,500.00 | KRW 291,000.00 | KRW 259,000.00 | 1.38M |
| 2026-06-10 | KRW 270,000.00 | -2.35% | KRW 270,000.00 | KRW 302,500.00 | KRW 261,000.00 | 53 |
| 2026-06-09 | KRW 276,500.00 | +9.07% | KRW 269,000.00 | KRW 284,000.00 | KRW 255,500.00 | 851.23K |
| 2026-06-08 | KRW 253,500.00 | -10.42% | KRW 250,500.00 | KRW 275,500.00 | KRW 250,500.00 | 954.33K |
| 2026-06-05 | KRW 283,000.00 | -6.91% | KRW 294,000.00 | KRW 298,500.00 | KRW 278,000.00 | 967.82K |
| 2026-06-04 | KRW 304,000.00 | +10.34% | KRW 281,000.00 | KRW 325,000.00 | KRW 280,000.00 | 2.40M |
| 2026-06-02 | KRW 275,500.00 | -5.97% | KRW 295,500.00 | KRW 296,500.00 | KRW 273,000.00 | 1.08M |
| 2026-06-01 | KRW 293,000.00 | +3.90% | KRW 289,500.00 | KRW 299,000.00 | KRW 285,500.00 | 1.23M |
| 2026-05-29 | KRW 282,000.00 | -3.59% | KRW 301,000.00 | KRW 301,000.00 | KRW 277,500.00 | 1.60M |
| 2026-05-28 | KRW 292,500.00 | -8.31% | KRW 313,000.00 | KRW 313,000.00 | KRW 284,000.00 | 1.40M |
| 2026-05-27 | KRW 319,000.00 | -3.04% | KRW 350,500.00 | KRW 354,000.00 | KRW 312,000.00 | 1.86M |
| 2026-05-26 | KRW 329,000.00 | +2.65% | KRW 328,500.00 | KRW 333,000.00 | KRW 317,000.00 | 1.00M |
| 2026-05-22 | KRW 320,500.00 | -3.61% | KRW 326,500.00 | KRW 329,500.00 | KRW 315,000.00 | 721.17K |
| 2026-05-21 | KRW 332,500.00 | +15.65% | KRW 298,000.00 | KRW 334,000.00 | KRW 296,500.00 | 1.29M |