Hanmi Science Co., Ltd. (KRX:008930)
South Korea
· Delayed Price · Currency is KRW 37,200
-2,200 (-5.58%)
At close: Mar 9, 2026
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37,450.00 | 37,500.00 | 35,750.00 | 37,200.00 | 37,200.00 | -5.58% | 154,876 |
| Mar 6, 2026 | 37,850.00 | 40,150.00 | 37,800.00 | 39,400.00 | 39,400.00 | 2.74% | 176,146 |
| Mar 5, 2026 | 37,450.00 | 39,400.00 | 36,750.00 | 38,350.00 | 38,350.00 | 9.89% | 578,125 |
| Mar 4, 2026 | 39,300.00 | 39,950.00 | 34,900.00 | 34,900.00 | 34,900.00 | -13.72% | 486,709 |
| Mar 3, 2026 | 42,750.00 | 42,900.00 | 40,100.00 | 40,450.00 | 40,450.00 | -7.22% | 345,166 |
| Feb 27, 2026 | 46,150.00 | 46,500.00 | 43,500.00 | 43,600.00 | 43,600.00 | -7.23% | 654,560 |
| Feb 26, 2026 | 47,500.00 | 49,500.00 | 45,500.00 | 47,000.00 | 47,000.00 | 0.64% | 814,229 |
| Feb 25, 2026 | 50,100.00 | 50,400.00 | 46,000.00 | 46,700.00 | 46,700.00 | -7.89% | 950,704 |
| Feb 24, 2026 | 47,700.00 | 55,500.00 | 45,900.00 | 50,700.00 | 50,700.00 | 18.60% | 4,131,385 |
| Feb 23, 2026 | 42,600.00 | 43,000.00 | 42,050.00 | 42,750.00 | 42,750.00 | 0.47% | 181,320 |
| Feb 20, 2026 | 43,400.00 | 43,600.00 | 42,250.00 | 42,550.00 | 42,550.00 | -1.85% | 118,034 |
| Feb 19, 2026 | 41,900.00 | 43,650.00 | 41,650.00 | 43,350.00 | 43,350.00 | 4.33% | 213,944 |
| Feb 13, 2026 | 41,900.00 | 42,200.00 | 41,100.00 | 41,550.00 | 41,550.00 | -0.84% | 162,730 |
| Feb 12, 2026 | 42,350.00 | 42,400.00 | 41,450.00 | 41,900.00 | 41,900.00 | -0.59% | 326,590 |
| Feb 11, 2026 | 44,500.00 | 45,600.00 | 41,700.00 | 42,150.00 | 42,150.00 | -6.33% | 774,574 |
| Feb 10, 2026 | 47,850.00 | 49,700.00 | 44,600.00 | 45,000.00 | 45,000.00 | -6.05% | 587,532 |
| Feb 9, 2026 | 47,150.00 | 48,850.00 | 46,500.00 | 47,900.00 | 47,900.00 | 3.12% | 327,252 |
| Feb 6, 2026 | 45,200.00 | 47,400.00 | 44,000.00 | 46,450.00 | 46,450.00 | 0.98% | 348,633 |
| Feb 5, 2026 | 45,000.00 | 48,000.00 | 44,000.00 | 46,000.00 | 46,000.00 | 2.91% | 650,708 |
| Feb 4, 2026 | 42,500.00 | 47,850.00 | 42,350.00 | 44,700.00 | 44,700.00 | 4.93% | 600,779 |
| Feb 3, 2026 | 40,500.00 | 43,550.00 | 39,750.00 | 42,600.00 | 42,600.00 | 8.40% | 216,718 |
| Feb 2, 2026 | 41,800.00 | 42,050.00 | 39,250.00 | 39,300.00 | 39,300.00 | -7.53% | 181,782 |
| Jan 30, 2026 | 41,800.00 | 44,000.00 | 41,100.00 | 42,500.00 | 42,500.00 | -0.23% | 272,037 |
| Jan 29, 2026 | 40,350.00 | 43,150.00 | 40,150.00 | 42,600.00 | 42,600.00 | 4.93% | 454,677 |
| Jan 28, 2026 | 39,950.00 | 41,175.00 | 39,250.00 | 40,600.00 | 40,600.00 | 1.88% | 361,602 |
| Jan 27, 2026 | 40,200.00 | 40,950.00 | 38,500.00 | 39,850.00 | 39,850.00 | -1.97% | 222,749 |
| Jan 26, 2026 | 40,700.00 | 41,450.00 | 40,200.00 | 40,650.00 | 40,650.00 | 0.62% | 205,228 |
| Jan 23, 2026 | 38,800.00 | 40,500.00 | 38,800.00 | 40,400.00 | 40,400.00 | 3.32% | 199,074 |
| Jan 22, 2026 | 38,800.00 | 39,600.00 | 38,200.00 | 39,100.00 | 39,100.00 | 0.90% | 110,575 |
| Jan 21, 2026 | 39,650.00 | 39,950.00 | 38,050.00 | 38,750.00 | 38,750.00 | -4.08% | 154,689 |
| Jan 20, 2026 | 39,300.00 | 41,300.00 | 38,700.00 | 40,400.00 | 40,400.00 | 4.80% | 320,486 |
| Jan 19, 2026 | 36,550.00 | 38,900.00 | 36,250.00 | 38,550.00 | 38,550.00 | 4.61% | 180,797 |
| Jan 16, 2026 | 36,900.00 | 37,300.00 | 36,200.00 | 36,850.00 | 36,850.00 | - | 92,914 |
| Jan 15, 2026 | 36,150.00 | 36,850.00 | 36,100.00 | 36,850.00 | 36,850.00 | 1.80% | 99,730 |
| Jan 14, 2026 | 37,150.00 | 37,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.96% | 113,793 |
| Jan 13, 2026 | 39,000.00 | 39,050.00 | 35,950.00 | 36,550.00 | 36,550.00 | -5.19% | 310,097 |
| Jan 12, 2026 | 38,600.00 | 39,300.00 | 38,050.00 | 38,550.00 | 38,550.00 | 0.39% | 103,367 |
| Jan 9, 2026 | 37,450.00 | 39,950.00 | 37,200.00 | 38,400.00 | 38,400.00 | 3.78% | 312,813 |
| Jan 8, 2026 | 37,650.00 | 38,700.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.86% | 166,095 |
| Jan 7, 2026 | 37,850.00 | 38,100.00 | 36,950.00 | 37,700.00 | 37,700.00 | -0.79% | 98,063 |
| Jan 6, 2026 | 37,900.00 | 38,300.00 | 37,600.00 | 38,000.00 | 38,000.00 | 0.13% | 87,858 |
| Jan 5, 2026 | 36,850.00 | 38,200.00 | 36,400.00 | 37,950.00 | 37,950.00 | 3.97% | 92,019 |
| Jan 2, 2026 | 36,200.00 | 37,150.00 | 36,150.00 | 36,500.00 | 36,500.00 | 0.69% | 59,546 |
| Dec 30, 2025 | 36,550.00 | 36,950.00 | 35,900.00 | 36,250.00 | 36,250.00 | -1.36% | 106,629 |
| Dec 29, 2025 | 36,650.00 | 37,100.00 | 36,500.00 | 36,750.00 | 36,750.00 | -0.68% | 54,154 |
| Dec 26, 2025 | 36,750.00 | 37,250.00 | 36,350.00 | 37,000.00 | 37,000.00 | 0.54% | 68,467 |
| Dec 24, 2025 | 37,300.00 | 37,450.00 | 36,650.00 | 36,800.00 | 36,800.00 | -1.08% | 66,306 |
| Dec 23, 2025 | 37,300.00 | 37,700.00 | 37,100.00 | 37,200.00 | 37,200.00 | 0.13% | 43,015 |
| Dec 22, 2025 | 37,900.00 | 38,000.00 | 36,950.00 | 37,150.00 | 37,150.00 | -0.80% | 100,137 |
| Dec 19, 2025 | 37,300.00 | 38,300.00 | 37,300.00 | 37,450.00 | 37,450.00 | 0.94% | 77,184 |
| Dec 18, 2025 | 38,100.00 | 38,300.00 | 36,600.00 | 37,100.00 | 37,100.00 | -0.80% | 104,020 |
| Dec 17, 2025 | 37,850.00 | 38,250.00 | 37,200.00 | 37,400.00 | 37,400.00 | -0.27% | 73,659 |
| Dec 16, 2025 | 37,750.00 | 37,950.00 | 37,150.00 | 37,500.00 | 37,500.00 | -0.92% | 92,593 |
| Dec 15, 2025 | 37,800.00 | 38,150.00 | 37,150.00 | 37,850.00 | 37,850.00 | -0.53% | 114,538 |
| Dec 12, 2025 | 37,750.00 | 38,150.00 | 37,400.00 | 38,050.00 | 38,050.00 | 2.15% | 106,659 |
| Dec 11, 2025 | 37,300.00 | 38,500.00 | 37,100.00 | 37,250.00 | 37,250.00 | 0.81% | 146,090 |
| Dec 10, 2025 | 36,950.00 | 37,300.00 | 36,700.00 | 36,950.00 | 36,950.00 | 0.27% | 66,292 |
| Dec 9, 2025 | 36,900.00 | 37,150.00 | 36,700.00 | 36,850.00 | 36,850.00 | 0.55% | 48,342 |
| Dec 8, 2025 | 37,100.00 | 37,200.00 | 36,550.00 | 36,650.00 | 36,650.00 | -0.81% | 68,936 |
| Dec 5, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,950.00 | 36,950.00 | -0.40% | 64,971 |
| Dec 4, 2025 | 37,000.00 | 37,400.00 | 36,750.00 | 37,100.00 | 37,100.00 | -0.54% | 62,141 |
| Dec 3, 2025 | 37,200.00 | 37,350.00 | 36,750.00 | 37,300.00 | 37,300.00 | 0.81% | 85,407 |
| Dec 2, 2025 | 39,000.00 | 39,000.00 | 36,850.00 | 37,000.00 | 37,000.00 | -4.39% | 179,016 |
| Dec 1, 2025 | 39,200.00 | 39,450.00 | 38,600.00 | 38,700.00 | 38,700.00 | -0.39% | 59,500 |
| Nov 28, 2025 | 38,250.00 | 39,100.00 | 37,900.00 | 38,850.00 | 38,850.00 | 2.24% | 84,911 |
| Nov 27, 2025 | 38,550.00 | 38,800.00 | 37,850.00 | 38,000.00 | 38,000.00 | -1.30% | 64,792 |
| Nov 26, 2025 | 37,850.00 | 38,600.00 | 37,650.00 | 38,500.00 | 38,500.00 | 2.80% | 73,175 |
| Nov 25, 2025 | 37,950.00 | 38,950.00 | 37,400.00 | 37,450.00 | 37,450.00 | -0.40% | 86,554 |
| Nov 24, 2025 | 38,200.00 | 38,850.00 | 37,400.00 | 37,600.00 | 37,600.00 | -0.66% | 104,415 |
| Nov 21, 2025 | 38,300.00 | 38,300.00 | 37,300.00 | 37,850.00 | 37,850.00 | -2.20% | 68,039 |
| Nov 20, 2025 | 38,100.00 | 39,250.00 | 38,050.00 | 38,700.00 | 38,700.00 | 1.84% | 93,760 |
| Nov 19, 2025 | 39,100.00 | 39,300.00 | 37,250.00 | 38,000.00 | 38,000.00 | -1.43% | 113,718 |
| Nov 18, 2025 | 40,100.00 | 40,300.00 | 38,300.00 | 38,550.00 | 38,550.00 | -4.70% | 119,595 |
| Nov 17, 2025 | 40,750.00 | 42,100.00 | 40,000.00 | 40,450.00 | 40,450.00 | -0.74% | 131,190 |
| Nov 14, 2025 | 40,950.00 | 42,300.00 | 40,600.00 | 40,750.00 | 40,750.00 | -2.04% | 113,139 |
| Nov 13, 2025 | 41,050.00 | 42,500.00 | 40,700.00 | 41,600.00 | 41,600.00 | 1.59% | 213,753 |
| Nov 12, 2025 | 40,300.00 | 41,150.00 | 40,050.00 | 40,950.00 | 40,950.00 | 3.41% | 173,430 |
| Nov 11, 2025 | 39,600.00 | 40,250.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.50% | 108,393 |
| Nov 10, 2025 | 39,000.00 | 39,800.00 | 38,950.00 | 39,800.00 | 39,800.00 | 2.05% | 65,326 |
| Nov 7, 2025 | 39,100.00 | 40,000.00 | 38,200.00 | 39,000.00 | 39,000.00 | -1.02% | 98,845 |
| Nov 6, 2025 | 40,150.00 | 40,350.00 | 39,100.00 | 39,400.00 | 39,400.00 | -1.50% | 98,770 |
| Nov 5, 2025 | 40,900.00 | 41,100.00 | 38,700.00 | 40,000.00 | 40,000.00 | -1.23% | 163,027 |
| Nov 4, 2025 | 39,000.00 | 41,100.00 | 38,850.00 | 40,500.00 | 40,500.00 | 3.05% | 262,521 |
| Nov 3, 2025 | 39,100.00 | 39,400.00 | 38,450.00 | 39,300.00 | 39,300.00 | -0.25% | 101,550 |
| Oct 31, 2025 | 38,400.00 | 39,850.00 | 38,100.00 | 39,400.00 | 39,400.00 | 3.14% | 187,170 |
| Oct 30, 2025 | 38,550.00 | 39,200.00 | 37,800.00 | 38,200.00 | 38,200.00 | -0.91% | 116,577 |
| Oct 29, 2025 | 39,900.00 | 40,000.00 | 38,250.00 | 38,550.00 | 38,550.00 | -3.02% | 184,476 |
| Oct 28, 2025 | 40,050.00 | 40,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | -2.81% | 214,817 |
| Oct 27, 2025 | 37,900.00 | 44,500.00 | 37,900.00 | 40,900.00 | 40,900.00 | 9.36% | 1,736,708 |
| Oct 24, 2025 | 37,650.00 | 38,000.00 | 36,550.00 | 37,400.00 | 37,400.00 | -0.66% | 71,805 |
| Oct 23, 2025 | 38,000.00 | 38,400.00 | 37,450.00 | 37,650.00 | 37,650.00 | -1.70% | 72,652 |
| Oct 22, 2025 | 37,750.00 | 38,300.00 | 37,250.00 | 38,300.00 | 38,300.00 | 1.46% | 66,500 |
| Oct 21, 2025 | 38,000.00 | 38,450.00 | 37,550.00 | 37,750.00 | 37,750.00 | -0.92% | 73,424 |
| Oct 20, 2025 | 37,400.00 | 38,250.00 | 37,000.00 | 38,100.00 | 38,100.00 | 1.74% | 68,411 |
| Oct 17, 2025 | 37,450.00 | 37,800.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.40% | 81,259 |
| Oct 16, 2025 | 37,000.00 | 37,800.00 | 37,000.00 | 37,600.00 | 37,600.00 | 2.31% | 111,807 |
| Oct 15, 2025 | 36,450.00 | 37,000.00 | 36,350.00 | 36,750.00 | 36,750.00 | 1.24% | 81,620 |
| Oct 14, 2025 | 36,300.00 | 36,900.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.68% | 137,900 |
| Oct 13, 2025 | 36,550.00 | 37,000.00 | 36,200.00 | 36,550.00 | 36,550.00 | -2.14% | 173,177 |
| Oct 10, 2025 | 37,750.00 | 38,150.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.97% | 131,722 |