TipRanks
Hanmi Semiconductor Co., Ltd (KR:042700)
:042700
South Korea Market
042700
Hanmi Semiconductor Co., Ltd
RESEARCH TOOLSreports

Hanmi Semiconductor Co., Ltd (042700) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
274,500.00
281,000.00
267,500.00
272,000.00
272,000.00
+1.30%
659,070
0.94
Oct 01, 2026
256,500.00
269,500.00
254,000.00
268,500.00
268,500.00
+4.68%
669,156
0.95
Sep 30, 2026
250,000.00
256,500.00
247,000.00
256,500.00
256,500.00
+1.79%
455,440
0.64
Sep 29, 2026
235,000.00
252,000.00
235,000.00
252,000.00
252,000.00
+7.46%
744,200
1.04
Sep 28, 2026
240,500.00
245,000.00
234,000.00
234,500.00
234,500.00
-3.70%
347,448
0.47
Sep 25, 2026
243,500.00
243,500.00
237,000.00
243,500.00
243,500.00
0.00%
0
0.00
Sep 24, 2026
243,500.00
243,500.00
237,000.00
243,500.00
243,500.00
0.00%
0
0.00
Sep 23, 2026
243,500.00
243,500.00
237,000.00
243,500.00
243,500.00
+1.46%
369,301
0.48
Sep 22, 2026
243,500.00
246,500.00
236,500.00
240,000.00
240,000.00
+1.48%
539,012
0.69
Sep 21, 2026
237,500.00
238,500.00
232,500.00
236,500.00
236,500.00
+0.21%
349,254
0.44
Sep 18, 2026
233,000.00
238,000.00
229,000.00
236,000.00
236,000.00
+4.66%
568,038
0.71
Sep 17, 2026
226,500.00
228,250.00
222,500.00
225,500.00
225,500.00
-0.22%
302,761
0.38
Sep 16, 2026
220,500.00
226,500.00
215,500.00
226,000.00
226,000.00
+1.57%
506,977
0.59
Sep 15, 2026
228,500.00
229,000.00
219,500.00
222,500.00
222,500.00
-1.11%
502,071
0.58
Sep 14, 2026
228,000.00
233,000.00
223,500.00
225,000.00
225,000.00
-2.60%
514,707
0.59
Sep 11, 2026
241,000.00
241,000.00
231,000.00
231,000.00
231,000.00
-8.70%
1,109,135
1.27
Sep 10, 2026
248,000.00
266,000.00
244,000.00
253,000.00
253,000.00
+1.00%
2,327,335
2.73
Sep 09, 2026
248,500.00
257,000.00
246,500.00
250,500.00
250,500.00
+2.45%
562,435
0.60
Sep 08, 2026
241,500.00
255,000.00
241,500.00
244,500.00
244,500.00
+1.66%
803,718
0.85
Sep 07, 2026
241,500.00
248,500.00
237,500.00
240,500.00
240,500.00
+4.57%
732,981
0.77
Sep 04, 2026
213,500.00
230,000.00
212,500.00
230,000.00
230,000.00
+9.26%
963,556
1.01
Sep 03, 2026
215,500.00
218,500.00
205,500.00
210,500.00
210,500.00
-1.41%
349,443
0.36
Sep 02, 2026
207,000.00
216,500.00
205,000.00
213,500.00
213,500.00
-0.70%
311,065
0.32
Sep 01, 2026
218,500.00
219,000.00
210,500.00
215,000.00
215,000.00
-2.49%
375,771
0.37
Aug 31, 2026
211,000.00
225,000.00
205,500.00
220,500.00
220,500.00
+0.46%
773,977
0.78
Aug 28, 2026
220,500.00
225,500.00
214,000.00
219,500.00
219,500.00
-1.13%
547,047
0.55
Aug 27, 2026
227,000.00
227,500.00
217,000.00
222,000.00
222,000.00
+1.14%
381,093
0.38
Aug 26, 2026
217,000.00
222,000.00
213,500.00
219,500.00
219,500.00
+0.92%
278,562
0.27
Aug 25, 2026
203,000.00
217,500.00
195,100.00
217,500.00
217,500.00
+4.07%
471,730
0.45
Aug 24, 2026
214,500.00
215,000.00
206,000.00
209,000.00
209,000.00
-2.11%
431,626
0.40
Aug 21, 2026
219,500.00
220,500.00
212,000.00
213,500.00
213,500.00
-5.32%
515,436
0.48
Aug 20, 2026
224,000.00
227,000.00
217,000.00
225,500.00
225,500.00
+2.04%
645,969
0.60
Aug 19, 2026
214,500.00
229,000.00
209,000.00
221,000.00
221,000.00
-3.49%
610,160
0.57
Aug 18, 2026
231,000.00
242,000.00
226,500.00
229,000.00
229,000.00
0.00%
602,035
0.56
Aug 17, 2026
229,000.00
240,000.00
223,500.00
229,000.00
229,000.00
0.00%
0
0.00
Aug 14, 2026
239,500.00
240,000.00
223,500.00
229,000.00
229,000.00
+1.33%
558,447
0.50
Aug 13, 2026
224,500.00
229,000.00
221,500.00
226,000.00
226,000.00
+3.91%
744,192
0.65
Aug 12, 2026
213,500.00
221,000.00
209,000.00
217,500.00
217,500.00
+2.11%
581,820
0.51
Aug 11, 2026
202,500.00
214,000.00
200,000.00
213,000.00
213,000.00
+3.65%
416,434
0.36
Aug 10, 2026
195,900.00
207,500.00
192,700.00
205,500.00
205,500.00
+6.86%
591,703
0.51
Aug 07, 2026
201,500.00
204,500.00
189,300.00
192,300.00
192,300.00
-4.09%
732,793
0.62
Aug 06, 2026
204,500.00
209,000.00
198,500.00
200,500.00
200,500.00
-4.07%
449,146
0.37
Aug 05, 2026
216,500.00
217,000.00
203,500.00
209,000.00
209,000.00
+2.96%
626,113
0.52
Aug 04, 2026
208,500.00
209,000.00
193,100.00
203,000.00
203,000.00
+0.25%
865,479
0.72
Aug 03, 2026
209,500.00
209,500.00
195,700.00
202,500.00
202,500.00
-5.59%
679,433
0.56
Jul 31, 2026
195,600.00
217,000.00
193,200.00
214,500.00
214,500.00
+27.98%
2,222,655
1.88
Jul 30, 2026
160,200.00
179,800.00
157,700.00
167,600.00
167,600.00
0.00%
1,398,060
1.19
Jul 29, 2026
179,600.00
184,300.00
148,900.00
167,600.00
167,600.00
-6.63%
1,378,514
1.19
Jul 28, 2026
190,600.00
192,700.00
178,600.00
179,500.00
179,500.00
-12.22%
705,041
0.59
Jul 27, 2026
205,000.00
205,500.00
196,000.00
204,500.00
204,500.00
+2.25%
518,644
0.44
Rows:
50