Hanmi Science Co., Ltd. (KRX:008930)
South Korea
· Delayed Price · Currency is KRW 38,100
-400 (-1.04%)
Apr 29, 2026, 3:00 PM KST
Hanmi Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38,700.00 | 38,950.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.65% | 77,290 |
| Apr 27, 2026 | 39,050.00 | 39,300.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.64% | 84,429 |
| Apr 24, 2026 | 39,100.00 | 39,600.00 | 38,900.00 | 39,000.00 | 39,000.00 | 0.52% | 88,251 |
| Apr 23, 2026 | 39,450.00 | 39,450.00 | 38,200.00 | 38,800.00 | 38,800.00 | 0.39% | 104,034 |
| Apr 22, 2026 | 38,800.00 | 39,100.00 | 38,500.00 | 38,650.00 | 38,650.00 | -1.53% | 87,544 |
| Apr 21, 2026 | 39,850.00 | 40,200.00 | 38,950.00 | 39,250.00 | 39,250.00 | -1.75% | 80,696 |
| Apr 20, 2026 | 40,600.00 | 40,600.00 | 39,700.00 | 39,950.00 | 39,950.00 | -0.37% | 59,691 |
| Apr 17, 2026 | 40,600.00 | 40,750.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.12% | 69,824 |
| Apr 16, 2026 | 39,950.00 | 40,400.00 | 39,650.00 | 40,150.00 | 40,150.00 | 2.03% | 102,979 |
| Apr 15, 2026 | 39,150.00 | 39,600.00 | 38,900.00 | 39,350.00 | 39,350.00 | 2.08% | 93,062 |
| Apr 14, 2026 | 38,600.00 | 38,950.00 | 38,350.00 | 38,550.00 | 38,550.00 | 0.52% | 64,823 |
| Apr 13, 2026 | 38,350.00 | 38,500.00 | 37,800.00 | 38,350.00 | 38,350.00 | -1.41% | 74,917 |
| Apr 10, 2026 | 39,300.00 | 40,050.00 | 38,550.00 | 38,900.00 | 38,900.00 | -1.14% | 99,202 |
| Apr 9, 2026 | 38,550.00 | 39,800.00 | 38,550.00 | 39,350.00 | 39,350.00 | 2.08% | 124,803 |
| Apr 8, 2026 | 39,300.00 | 39,700.00 | 37,850.00 | 38,550.00 | 38,550.00 | 1.45% | 155,154 |
| Apr 7, 2026 | 37,850.00 | 38,900.00 | 37,800.00 | 38,000.00 | 38,000.00 | - | 113,038 |
| Apr 6, 2026 | 37,400.00 | 38,950.00 | 37,250.00 | 38,000.00 | 38,000.00 | 1.06% | 135,518 |
| Apr 3, 2026 | 37,500.00 | 37,950.00 | 37,050.00 | 37,600.00 | 37,600.00 | 1.35% | 91,623 |
| Apr 2, 2026 | 38,050.00 | 39,750.00 | 36,750.00 | 37,100.00 | 37,100.00 | -2.37% | 198,859 |
| Apr 1, 2026 | 38,000.00 | 38,300.00 | 37,050.00 | 38,000.00 | 38,000.00 | 2.43% | 190,737 |
| Mar 31, 2026 | 36,600.00 | 38,200.00 | 36,400.00 | 37,100.00 | 37,100.00 | -1.07% | 240,622 |
| Mar 30, 2026 | 36,550.00 | 37,600.00 | 36,350.00 | 37,500.00 | 37,500.00 | -2.34% | 91,612 |
| Mar 27, 2026 | 37,350.00 | 38,700.00 | 36,900.00 | 38,400.00 | 38,100.00 | 1.19% | 102,899 |
| Mar 26, 2026 | 37,950.00 | 38,550.00 | 37,350.00 | 37,950.00 | 37,653.52 | 0.66% | 111,711 |
| Mar 25, 2026 | 37,450.00 | 37,900.00 | 36,950.00 | 37,700.00 | 37,405.47 | 2.72% | 99,190 |
| Mar 24, 2026 | 36,850.00 | 37,200.00 | 35,650.00 | 36,700.00 | 36,413.28 | 2.51% | 92,059 |
| Mar 23, 2026 | 37,000.00 | 37,450.00 | 35,650.00 | 35,800.00 | 35,520.31 | -6.89% | 218,470 |
| Mar 20, 2026 | 37,600.00 | 39,000.00 | 37,600.00 | 38,450.00 | 38,149.61 | 2.26% | 217,102 |
| Mar 19, 2026 | 37,600.00 | 37,650.00 | 37,100.00 | 37,600.00 | 37,306.25 | -2.08% | 94,906 |
| Mar 18, 2026 | 38,550.00 | 38,850.00 | 38,100.00 | 38,400.00 | 38,100.00 | 0.66% | 121,818 |
| Mar 17, 2026 | 37,150.00 | 38,900.00 | 37,000.00 | 38,150.00 | 37,851.95 | 4.38% | 123,201 |
| Mar 16, 2026 | 37,000.00 | 37,100.00 | 36,300.00 | 36,550.00 | 36,264.45 | -1.62% | 94,512 |
| Mar 13, 2026 | 37,000.00 | 37,700.00 | 36,500.00 | 37,150.00 | 36,859.77 | -2.49% | 117,731 |
| Mar 12, 2026 | 37,700.00 | 38,400.00 | 37,000.00 | 38,100.00 | 37,802.34 | 0.13% | 185,260 |
| Mar 11, 2026 | 38,550.00 | 39,250.00 | 37,500.00 | 38,050.00 | 37,752.73 | 0.13% | 185,535 |
| Mar 10, 2026 | 38,500.00 | 38,800.00 | 37,350.00 | 38,000.00 | 37,703.13 | 2.15% | 200,913 |
| Mar 9, 2026 | 37,450.00 | 37,500.00 | 35,750.00 | 37,200.00 | 36,909.38 | -5.58% | 154,876 |
| Mar 6, 2026 | 37,850.00 | 40,150.00 | 37,800.00 | 39,400.00 | 39,092.19 | 2.74% | 176,147 |
| Mar 5, 2026 | 37,450.00 | 39,400.00 | 36,750.00 | 38,350.00 | 38,050.39 | 9.89% | 578,125 |
| Mar 4, 2026 | 39,300.00 | 39,950.00 | 34,900.00 | 34,900.00 | 34,627.34 | -13.72% | 486,709 |
| Mar 3, 2026 | 42,750.00 | 42,900.00 | 40,100.00 | 40,450.00 | 40,133.98 | -7.22% | 345,216 |
| Feb 27, 2026 | 46,150.00 | 46,500.00 | 43,500.00 | 43,600.00 | 43,259.38 | -7.23% | 654,560 |
| Feb 26, 2026 | 47,500.00 | 49,500.00 | 45,500.00 | 47,000.00 | 46,632.81 | 0.64% | 814,229 |
| Feb 25, 2026 | 50,100.00 | 50,400.00 | 46,000.00 | 46,700.00 | 46,335.16 | -7.89% | 950,710 |
| Feb 24, 2026 | 47,700.00 | 55,500.00 | 45,900.00 | 50,700.00 | 50,303.91 | 18.60% | 4,131,453 |
| Feb 23, 2026 | 42,600.00 | 43,000.00 | 42,050.00 | 42,750.00 | 42,416.02 | 0.47% | 181,320 |
| Feb 20, 2026 | 43,400.00 | 43,600.00 | 42,250.00 | 42,550.00 | 42,217.58 | -1.85% | 118,034 |
| Feb 19, 2026 | 41,900.00 | 43,650.00 | 41,650.00 | 43,350.00 | 43,011.33 | 4.33% | 213,944 |
| Feb 13, 2026 | 41,900.00 | 42,200.00 | 41,100.00 | 41,550.00 | 41,225.39 | -0.84% | 162,730 |
| Feb 12, 2026 | 42,350.00 | 42,400.00 | 41,450.00 | 41,900.00 | 41,572.66 | -0.59% | 326,590 |
| Feb 11, 2026 | 44,500.00 | 45,600.00 | 41,700.00 | 42,150.00 | 41,820.70 | -6.33% | 774,574 |
| Feb 10, 2026 | 47,850.00 | 49,700.00 | 44,600.00 | 45,000.00 | 44,648.44 | -6.05% | 587,537 |
| Feb 9, 2026 | 47,150.00 | 48,850.00 | 46,500.00 | 47,900.00 | 47,525.78 | 3.12% | 327,252 |
| Feb 6, 2026 | 45,200.00 | 47,400.00 | 44,000.00 | 46,450.00 | 46,087.11 | 0.98% | 348,633 |
| Feb 5, 2026 | 45,000.00 | 48,000.00 | 44,000.00 | 46,000.00 | 45,640.63 | 2.91% | 650,708 |
| Feb 4, 2026 | 42,500.00 | 47,850.00 | 42,350.00 | 44,700.00 | 44,350.78 | 4.93% | 600,779 |
| Feb 3, 2026 | 40,500.00 | 43,550.00 | 39,750.00 | 42,600.00 | 42,267.19 | 8.40% | 216,718 |
| Feb 2, 2026 | 41,800.00 | 42,050.00 | 39,250.00 | 39,300.00 | 38,992.97 | -7.53% | 181,782 |
| Jan 30, 2026 | 41,800.00 | 44,000.00 | 41,100.00 | 42,500.00 | 42,167.97 | -0.23% | 272,037 |
| Jan 29, 2026 | 40,350.00 | 43,150.00 | 40,150.00 | 42,600.00 | 42,267.19 | 4.93% | 454,677 |
| Jan 28, 2026 | 39,950.00 | 41,175.00 | 39,250.00 | 40,600.00 | 40,282.81 | 1.88% | 361,602 |
| Jan 27, 2026 | 40,200.00 | 40,950.00 | 38,500.00 | 39,850.00 | 39,538.67 | -1.97% | 222,749 |
| Jan 26, 2026 | 40,700.00 | 41,450.00 | 40,200.00 | 40,650.00 | 40,332.42 | 0.62% | 205,228 |
| Jan 23, 2026 | 38,800.00 | 40,500.00 | 38,800.00 | 40,400.00 | 40,084.38 | 3.32% | 199,074 |
| Jan 22, 2026 | 38,800.00 | 39,600.00 | 38,200.00 | 39,100.00 | 38,794.53 | 0.90% | 110,575 |
| Jan 21, 2026 | 39,650.00 | 39,950.00 | 38,050.00 | 38,750.00 | 38,447.27 | -4.08% | 154,689 |
| Jan 20, 2026 | 39,300.00 | 41,300.00 | 38,700.00 | 40,400.00 | 40,084.38 | 4.80% | 320,486 |
| Jan 19, 2026 | 36,550.00 | 38,900.00 | 36,250.00 | 38,550.00 | 38,248.83 | 4.61% | 180,797 |
| Jan 16, 2026 | 36,900.00 | 37,300.00 | 36,200.00 | 36,850.00 | 36,562.11 | - | 92,914 |
| Jan 15, 2026 | 36,150.00 | 36,850.00 | 36,100.00 | 36,850.00 | 36,562.11 | 1.80% | 99,730 |
| Jan 14, 2026 | 37,150.00 | 37,600.00 | 36,200.00 | 36,200.00 | 35,917.19 | -0.96% | 113,793 |
| Jan 13, 2026 | 39,000.00 | 39,050.00 | 35,950.00 | 36,550.00 | 36,264.45 | -5.19% | 310,097 |
| Jan 12, 2026 | 38,600.00 | 39,300.00 | 38,050.00 | 38,550.00 | 38,248.83 | 0.39% | 103,367 |
| Jan 9, 2026 | 37,450.00 | 39,950.00 | 37,200.00 | 38,400.00 | 38,100.00 | 3.78% | 312,813 |
| Jan 8, 2026 | 37,650.00 | 38,700.00 | 37,000.00 | 37,000.00 | 36,710.94 | -1.86% | 166,095 |
| Jan 7, 2026 | 37,850.00 | 38,100.00 | 36,950.00 | 37,700.00 | 37,405.47 | -0.79% | 98,063 |
| Jan 6, 2026 | 37,900.00 | 38,300.00 | 37,600.00 | 38,000.00 | 37,703.13 | 0.13% | 87,858 |
| Jan 5, 2026 | 36,850.00 | 38,200.00 | 36,400.00 | 37,950.00 | 37,653.52 | 3.97% | 92,019 |
| Jan 2, 2026 | 36,200.00 | 37,150.00 | 36,150.00 | 36,500.00 | 36,214.84 | 0.69% | 59,546 |
| Dec 30, 2025 | 36,550.00 | 36,950.00 | 35,900.00 | 36,250.00 | 35,966.80 | -1.36% | 106,629 |
| Dec 29, 2025 | 36,650.00 | 37,100.00 | 36,500.00 | 36,750.00 | 36,462.89 | -0.68% | 54,154 |
| Dec 26, 2025 | 36,750.00 | 37,250.00 | 36,350.00 | 37,000.00 | 36,710.94 | 0.54% | 68,467 |
| Dec 24, 2025 | 37,300.00 | 37,450.00 | 36,650.00 | 36,800.00 | 36,512.50 | -1.08% | 66,306 |
| Dec 23, 2025 | 37,300.00 | 37,700.00 | 37,100.00 | 37,200.00 | 36,909.38 | 0.13% | 43,015 |
| Dec 22, 2025 | 37,900.00 | 38,000.00 | 36,950.00 | 37,150.00 | 36,859.77 | -0.80% | 100,137 |
| Dec 19, 2025 | 37,300.00 | 38,300.00 | 37,300.00 | 37,450.00 | 37,157.42 | 0.94% | 77,184 |
| Dec 18, 2025 | 38,100.00 | 38,300.00 | 36,600.00 | 37,100.00 | 36,810.16 | -0.80% | 104,020 |
| Dec 17, 2025 | 37,850.00 | 38,250.00 | 37,200.00 | 37,400.00 | 37,107.81 | -0.27% | 73,659 |
| Dec 16, 2025 | 37,750.00 | 37,950.00 | 37,150.00 | 37,500.00 | 37,207.03 | -0.92% | 92,593 |
| Dec 15, 2025 | 37,800.00 | 38,150.00 | 37,150.00 | 37,850.00 | 37,554.30 | -0.53% | 114,538 |
| Dec 12, 2025 | 37,750.00 | 38,150.00 | 37,400.00 | 38,050.00 | 37,752.73 | 2.15% | 106,659 |
| Dec 11, 2025 | 37,300.00 | 38,500.00 | 37,100.00 | 37,250.00 | 36,958.98 | 0.81% | 146,090 |
| Dec 10, 2025 | 36,950.00 | 37,300.00 | 36,700.00 | 36,950.00 | 36,661.33 | 0.27% | 66,292 |
| Dec 9, 2025 | 36,900.00 | 37,150.00 | 36,700.00 | 36,850.00 | 36,562.11 | 0.55% | 48,342 |
| Dec 8, 2025 | 37,100.00 | 37,200.00 | 36,550.00 | 36,650.00 | 36,363.67 | -0.81% | 68,936 |
| Dec 5, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,950.00 | 36,661.33 | -0.40% | 64,971 |
| Dec 4, 2025 | 37,000.00 | 37,400.00 | 36,750.00 | 37,100.00 | 36,810.16 | -0.54% | 62,141 |
| Dec 3, 2025 | 37,200.00 | 37,350.00 | 36,750.00 | 37,300.00 | 37,008.59 | 0.81% | 85,407 |
| Dec 2, 2025 | 39,000.00 | 39,000.00 | 36,850.00 | 37,000.00 | 36,710.94 | -4.39% | 179,016 |
| Dec 1, 2025 | 39,200.00 | 39,450.00 | 38,600.00 | 38,700.00 | 38,397.66 | -0.39% | 59,500 |