HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea
· Delayed Price · Currency is KRW 119,100
+3,000 (2.58%)
At close: Dec 5, 2025
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115,800.00 | 119,400.00 | 115,500.00 | 119,100.00 | 119,100.00 | 2.58% | 862,886 |
| Dec 4, 2025 | 120,800.00 | 120,800.00 | 115,600.00 | 116,100.00 | 116,100.00 | -4.44% | 1,263,988 |
| Dec 3, 2025 | 120,600.00 | 124,700.00 | 120,500.00 | 121,500.00 | 121,500.00 | 0.83% | 839,822 |
| Dec 2, 2025 | 122,200.00 | 124,300.00 | 119,500.00 | 120,500.00 | 120,500.00 | -0.99% | 843,149 |
| Dec 1, 2025 | 124,600.00 | 126,700.00 | 120,500.00 | 121,700.00 | 121,700.00 | -1.54% | 796,548 |
| Nov 28, 2025 | 124,400.00 | 125,200.00 | 122,800.00 | 123,600.00 | 123,600.00 | -0.56% | 564,972 |
| Nov 27, 2025 | 129,100.00 | 129,500.00 | 123,100.00 | 124,300.00 | 124,300.00 | -3.27% | 938,470 |
| Nov 26, 2025 | 120,500.00 | 128,900.00 | 118,800.00 | 128,500.00 | 128,500.00 | 6.99% | 1,565,039 |
| Nov 25, 2025 | 122,100.00 | 122,700.00 | 117,200.00 | 120,100.00 | 120,100.00 | 0.42% | 986,443 |
| Nov 24, 2025 | 122,400.00 | 122,500.00 | 117,100.00 | 119,600.00 | 119,600.00 | -0.42% | 816,534 |
| Nov 21, 2025 | 113,900.00 | 121,000.00 | 113,400.00 | 120,100.00 | 120,100.00 | -2.75% | 977,610 |
| Nov 20, 2025 | 126,400.00 | 126,500.00 | 122,800.00 | 123,500.00 | 123,500.00 | 2.32% | 786,081 |
| Nov 19, 2025 | 121,900.00 | 124,000.00 | 115,700.00 | 120,700.00 | 120,700.00 | -0.82% | 1,285,531 |
| Nov 18, 2025 | 129,700.00 | 129,800.00 | 121,500.00 | 121,700.00 | 121,700.00 | -8.01% | 1,604,701 |
| Nov 17, 2025 | 127,300.00 | 134,200.00 | 126,800.00 | 132,300.00 | 132,300.00 | 5.33% | 1,724,711 |
| Nov 14, 2025 | 129,100.00 | 129,100.00 | 125,300.00 | 125,600.00 | 125,600.00 | -5.92% | 1,106,865 |
| Nov 13, 2025 | 131,300.00 | 133,500.00 | 128,200.00 | 133,500.00 | 133,500.00 | 1.83% | 1,001,104 |
| Nov 12, 2025 | 129,500.00 | 134,500.00 | 127,300.00 | 131,100.00 | 131,100.00 | 1.08% | 1,115,875 |
| Nov 11, 2025 | 131,100.00 | 133,700.00 | 127,600.00 | 129,700.00 | 129,700.00 | 0.08% | 1,245,649 |
| Nov 10, 2025 | 128,000.00 | 131,500.00 | 124,000.00 | 129,600.00 | 129,600.00 | 1.89% | 1,279,087 |
| Nov 7, 2025 | 125,000.00 | 133,000.00 | 124,400.00 | 127,200.00 | 127,200.00 | -1.40% | 1,620,158 |
| Nov 6, 2025 | 136,900.00 | 136,900.00 | 126,700.00 | 129,000.00 | 129,000.00 | -3.08% | 1,920,651 |
| Nov 5, 2025 | 132,700.00 | 136,100.00 | 125,900.00 | 133,100.00 | 133,100.00 | -4.72% | 3,124,821 |
| Nov 4, 2025 | 146,600.00 | 148,900.00 | 139,200.00 | 139,700.00 | 139,700.00 | -1.34% | 1,396,983 |
| Nov 3, 2025 | 141,900.00 | 143,700.00 | 138,400.00 | 141,600.00 | 141,600.00 | -1.46% | 1,340,881 |
| Oct 31, 2025 | 140,200.00 | 144,800.00 | 139,600.00 | 143,700.00 | 143,700.00 | 0.14% | 999,434 |
| Oct 30, 2025 | 138,800.00 | 147,300.00 | 138,800.00 | 143,500.00 | 143,500.00 | 3.84% | 2,231,637 |
| Oct 29, 2025 | 145,700.00 | 146,200.00 | 133,300.00 | 138,200.00 | 138,200.00 | -3.42% | 3,342,217 |
| Oct 28, 2025 | 148,500.00 | 148,600.00 | 141,100.00 | 143,100.00 | 143,100.00 | -4.34% | 1,551,949 |
| Oct 27, 2025 | 151,900.00 | 151,900.00 | 147,700.00 | 149,600.00 | 149,600.00 | -0.07% | 1,239,881 |
| Oct 24, 2025 | 155,000.00 | 155,300.00 | 147,600.00 | 149,700.00 | 149,700.00 | 0.13% | 1,585,789 |
| Oct 23, 2025 | 147,400.00 | 152,900.00 | 144,700.00 | 149,500.00 | 149,500.00 | -1.32% | 993,124 |
| Oct 22, 2025 | 148,700.00 | 152,600.00 | 144,000.00 | 151,500.00 | 151,500.00 | 1.27% | 1,448,205 |
| Oct 21, 2025 | 153,100.00 | 159,200.00 | 147,700.00 | 149,600.00 | 149,600.00 | 0.20% | 2,887,720 |
| Oct 20, 2025 | 146,700.00 | 153,800.00 | 145,600.00 | 149,300.00 | 149,300.00 | 4.92% | 2,284,959 |
| Oct 17, 2025 | 145,000.00 | 147,900.00 | 140,900.00 | 142,300.00 | 142,300.00 | -2.87% | 1,731,032 |
| Oct 16, 2025 | 141,500.00 | 148,700.00 | 141,200.00 | 146,500.00 | 146,500.00 | 3.17% | 2,491,252 |
| Oct 15, 2025 | 129,000.00 | 142,800.00 | 126,600.00 | 142,000.00 | 142,000.00 | 10.33% | 3,313,731 |
| Oct 14, 2025 | 134,100.00 | 136,200.00 | 124,500.00 | 128,700.00 | 128,700.00 | 0.55% | 3,252,050 |
| Oct 13, 2025 | 115,500.00 | 129,800.00 | 114,000.00 | 128,000.00 | 128,000.00 | 7.47% | 4,324,161 |
| Oct 10, 2025 | 106,900.00 | 119,400.00 | 103,700.00 | 119,100.00 | 119,100.00 | 18.39% | 4,838,068 |
| Oct 2, 2025 | 98,400.00 | 102,400.00 | 97,300.00 | 100,600.00 | 100,600.00 | 6.01% | 3,472,737 |
| Oct 1, 2025 | 97,500.00 | 98,300.00 | 94,300.00 | 94,900.00 | 94,900.00 | -1.66% | 940,391 |
| Sep 30, 2025 | 92,300.00 | 97,500.00 | 91,300.00 | 96,500.00 | 96,500.00 | 5.46% | 1,988,564 |
| Sep 29, 2025 | 90,400.00 | 93,400.00 | 89,900.00 | 91,500.00 | 91,500.00 | 1.89% | 609,556 |
| Sep 26, 2025 | 92,900.00 | 93,000.00 | 89,500.00 | 89,800.00 | 89,800.00 | -4.57% | 684,177 |
| Sep 25, 2025 | 94,900.00 | 95,900.00 | 93,000.00 | 94,100.00 | 94,100.00 | -2.18% | 612,260 |
| Sep 24, 2025 | 95,400.00 | 96,700.00 | 93,700.00 | 96,200.00 | 96,200.00 | 0.21% | 779,048 |
| Sep 23, 2025 | 95,700.00 | 96,500.00 | 94,000.00 | 96,000.00 | 96,000.00 | 3.00% | 1,060,329 |
| Sep 22, 2025 | 93,100.00 | 94,900.00 | 92,600.00 | 93,200.00 | 93,200.00 | -0.11% | 590,874 |
| Sep 19, 2025 | 96,800.00 | 96,800.00 | 93,300.00 | 93,300.00 | 93,300.00 | -1.06% | 1,006,274 |
| Sep 18, 2025 | 91,600.00 | 94,900.00 | 90,400.00 | 94,300.00 | 94,300.00 | 3.63% | 1,130,724 |
| Sep 17, 2025 | 92,300.00 | 92,300.00 | 90,700.00 | 91,000.00 | 91,000.00 | -2.47% | 495,932 |
| Sep 16, 2025 | 92,000.00 | 94,400.00 | 90,200.00 | 93,300.00 | 93,300.00 | 2.41% | 1,045,730 |
| Sep 15, 2025 | 92,600.00 | 92,900.00 | 90,700.00 | 91,100.00 | 91,100.00 | 0.22% | 622,588 |
| Sep 12, 2025 | 90,500.00 | 94,200.00 | 90,000.00 | 90,900.00 | 90,900.00 | 1.00% | 1,779,302 |
| Sep 11, 2025 | 89,000.00 | 90,000.00 | 86,100.00 | 90,000.00 | 90,000.00 | 3.09% | 928,193 |
| Sep 10, 2025 | 84,700.00 | 88,300.00 | 84,500.00 | 87,300.00 | 87,300.00 | 3.93% | 922,065 |
| Sep 9, 2025 | 83,200.00 | 84,100.00 | 82,500.00 | 84,000.00 | 84,000.00 | 1.45% | 454,764 |
| Sep 8, 2025 | 82,800.00 | 83,500.00 | 82,300.00 | 82,800.00 | 82,800.00 | -0.12% | 175,900 |
| Sep 5, 2025 | 83,600.00 | 84,400.00 | 82,900.00 | 82,900.00 | 82,900.00 | 0.36% | 262,184 |
| Sep 4, 2025 | 83,700.00 | 83,900.00 | 82,000.00 | 82,600.00 | 82,600.00 | -1.20% | 467,618 |
| Sep 3, 2025 | 82,200.00 | 84,300.00 | 82,200.00 | 83,600.00 | 83,600.00 | 0.84% | 260,080 |
| Sep 2, 2025 | 81,900.00 | 83,300.00 | 81,800.00 | 82,900.00 | 82,900.00 | 1.72% | 212,946 |
| Sep 1, 2025 | 85,000.00 | 85,200.00 | 81,400.00 | 81,500.00 | 81,500.00 | -6.32% | 789,335 |
| Aug 29, 2025 | 88,400.00 | 89,600.00 | 86,800.00 | 87,000.00 | 87,000.00 | -1.58% | 445,502 |
| Aug 28, 2025 | 88,500.00 | 89,600.00 | 86,600.00 | 88,400.00 | 88,400.00 | -0.79% | 281,825 |
| Aug 27, 2025 | 89,800.00 | 89,900.00 | 87,900.00 | 89,100.00 | 89,100.00 | -0.11% | 250,996 |
| Aug 26, 2025 | 88,500.00 | 90,700.00 | 88,300.00 | 89,200.00 | 89,200.00 | 0.22% | 406,043 |
| Aug 25, 2025 | 87,800.00 | 89,700.00 | 87,400.00 | 89,000.00 | 89,000.00 | 2.53% | 384,990 |
| Aug 22, 2025 | 87,000.00 | 87,700.00 | 86,600.00 | 86,800.00 | 86,800.00 | -0.12% | 342,632 |
| Aug 21, 2025 | 87,300.00 | 88,100.00 | 86,400.00 | 86,900.00 | 86,900.00 | -0.23% | 324,318 |
| Aug 20, 2025 | 87,700.00 | 88,900.00 | 86,000.00 | 87,100.00 | 87,100.00 | -3.11% | 500,004 |
| Aug 19, 2025 | 89,000.00 | 93,400.00 | 87,700.00 | 89,900.00 | 89,900.00 | 1.24% | 760,515 |
| Aug 18, 2025 | 91,500.00 | 91,500.00 | 88,500.00 | 88,800.00 | 88,800.00 | -4.52% | 595,561 |
| Aug 14, 2025 | 91,100.00 | 93,000.00 | 89,800.00 | 93,000.00 | 93,000.00 | 1.64% | 450,162 |
| Aug 13, 2025 | 91,300.00 | 93,500.00 | 90,500.00 | 91,500.00 | 91,500.00 | 2.23% | 825,195 |
| Aug 12, 2025 | 90,400.00 | 91,700.00 | 89,200.00 | 89,500.00 | 89,500.00 | -1.21% | 482,070 |
| Aug 11, 2025 | 87,200.00 | 91,500.00 | 86,900.00 | 90,600.00 | 90,600.00 | 4.14% | 922,276 |
| Aug 8, 2025 | 87,800.00 | 88,800.00 | 86,700.00 | 87,000.00 | 87,000.00 | -0.57% | 432,032 |
| Aug 7, 2025 | 88,200.00 | 88,200.00 | 86,500.00 | 87,500.00 | 87,500.00 | -1.02% | 346,646 |
| Aug 6, 2025 | 86,900.00 | 89,200.00 | 86,100.00 | 88,400.00 | 88,400.00 | 0.57% | 383,634 |
| Aug 5, 2025 | 88,500.00 | 89,600.00 | 87,100.00 | 87,900.00 | 87,900.00 | 1.27% | 407,655 |
| Aug 4, 2025 | 87,800.00 | 88,300.00 | 86,800.00 | 86,800.00 | 86,800.00 | - | 312,269 |
| Aug 1, 2025 | 89,700.00 | 90,400.00 | 86,500.00 | 86,800.00 | 86,800.00 | -5.55% | 671,230 |
| Jul 31, 2025 | 88,800.00 | 93,000.00 | 86,700.00 | 91,900.00 | 91,900.00 | 6.98% | 2,082,871 |
| Jul 30, 2025 | 84,500.00 | 88,000.00 | 84,100.00 | 85,900.00 | 85,900.00 | 1.78% | 723,168 |
| Jul 29, 2025 | 85,200.00 | 85,200.00 | 82,700.00 | 84,400.00 | 84,400.00 | -0.94% | 372,546 |
| Jul 28, 2025 | 86,300.00 | 87,100.00 | 84,100.00 | 85,200.00 | 85,200.00 | -0.58% | 352,416 |
| Jul 25, 2025 | 84,600.00 | 87,600.00 | 84,500.00 | 85,700.00 | 85,700.00 | 1.30% | 377,273 |
| Jul 24, 2025 | 87,600.00 | 88,500.00 | 84,500.00 | 84,600.00 | 84,600.00 | -1.74% | 600,205 |
| Jul 23, 2025 | 86,200.00 | 87,200.00 | 84,800.00 | 86,100.00 | 86,100.00 | -0.58% | 323,488 |
| Jul 22, 2025 | 89,000.00 | 89,000.00 | 86,200.00 | 86,600.00 | 86,600.00 | -2.37% | 375,455 |
| Jul 21, 2025 | 88,100.00 | 89,000.00 | 87,800.00 | 88,700.00 | 88,700.00 | 1.03% | 232,481 |
| Jul 18, 2025 | 88,900.00 | 89,400.00 | 87,500.00 | 87,800.00 | 87,800.00 | -0.57% | 329,941 |
| Jul 17, 2025 | 90,600.00 | 90,900.00 | 87,000.00 | 88,300.00 | 88,300.00 | -3.07% | 700,356 |
| Jul 16, 2025 | 92,900.00 | 93,000.00 | 90,700.00 | 91,100.00 | 91,100.00 | -0.22% | 412,238 |
| Jul 15, 2025 | 89,700.00 | 91,500.00 | 88,400.00 | 91,300.00 | 91,300.00 | 1.90% | 511,251 |
| Jul 14, 2025 | 93,800.00 | 94,200.00 | 89,200.00 | 89,600.00 | 89,600.00 | -6.08% | 1,118,574 |
| Jul 11, 2025 | 96,700.00 | 98,200.00 | 95,300.00 | 95,400.00 | 95,400.00 | -2.15% | 640,699 |