HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea
· Delayed Price · Currency is KRW 305,000
-28,500 (-8.55%)
At close: Mar 9, 2026
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 303,500.00 | 313,500.00 | 293,000.00 | 305,000.00 | 305,000.00 | -8.55% | 1,519,802 |
| Mar 6, 2026 | 326,000.00 | 334,000.00 | 305,000.00 | 333,500.00 | 333,500.00 | 5.87% | 2,232,244 |
| Mar 5, 2026 | 302,000.00 | 323,000.00 | 301,000.00 | 315,000.00 | 315,000.00 | 21.62% | 3,089,855 |
| Mar 4, 2026 | 261,500.00 | 300,000.00 | 251,500.00 | 259,000.00 | 258,200.00 | -8.16% | 4,796,391 |
| Mar 3, 2026 | 314,000.00 | 319,500.00 | 280,000.00 | 282,000.00 | 281,128.96 | -12.83% | 2,299,627 |
| Feb 27, 2026 | 263,500.00 | 332,500.00 | 261,500.00 | 323,500.00 | 322,500.77 | 17.42% | 6,701,641 |
| Feb 26, 2026 | 233,000.00 | 277,500.00 | 228,000.00 | 275,500.00 | 274,649.03 | 28.44% | 6,002,195 |
| Feb 25, 2026 | 210,500.00 | 215,500.00 | 208,000.00 | 214,500.00 | 213,837.45 | 2.14% | 1,064,978 |
| Feb 24, 2026 | 203,500.00 | 214,000.00 | 196,800.00 | 210,000.00 | 209,351.35 | 2.94% | 1,645,860 |
| Feb 23, 2026 | 201,500.00 | 208,500.00 | 200,500.00 | 204,000.00 | 203,369.88 | 1.75% | 939,820 |
| Feb 20, 2026 | 200,500.00 | 202,000.00 | 197,300.00 | 200,500.00 | 199,880.69 | -0.50% | 836,127 |
| Feb 19, 2026 | 207,000.00 | 207,500.00 | 200,000.00 | 201,500.00 | 200,877.61 | -0.49% | 817,087 |
| Feb 13, 2026 | 205,500.00 | 208,500.00 | 200,000.00 | 202,500.00 | 201,874.52 | -3.34% | 1,093,939 |
| Feb 12, 2026 | 200,500.00 | 224,500.00 | 199,400.00 | 209,500.00 | 208,852.90 | 9.97% | 5,790,612 |
| Feb 11, 2026 | 192,700.00 | 193,900.00 | 187,500.00 | 190,500.00 | 189,911.58 | -2.26% | 670,835 |
| Feb 10, 2026 | 197,000.00 | 201,000.00 | 194,000.00 | 194,900.00 | 194,297.99 | -1.47% | 825,009 |
| Feb 9, 2026 | 202,500.00 | 203,000.00 | 193,700.00 | 197,800.00 | 197,189.03 | 0.92% | 1,365,865 |
| Feb 6, 2026 | 190,800.00 | 199,400.00 | 180,400.00 | 196,000.00 | 195,394.59 | 1.29% | 1,470,302 |
| Feb 5, 2026 | 197,100.00 | 200,500.00 | 191,700.00 | 193,500.00 | 192,902.32 | -4.44% | 1,211,016 |
| Feb 4, 2026 | 194,000.00 | 208,000.00 | 191,900.00 | 202,500.00 | 201,874.52 | 1.61% | 1,487,504 |
| Feb 3, 2026 | 197,500.00 | 199,300.00 | 191,300.00 | 199,300.00 | 198,684.40 | 6.52% | 1,841,243 |
| Feb 2, 2026 | 205,000.00 | 205,000.00 | 186,100.00 | 187,100.00 | 186,522.08 | -11.33% | 2,807,793 |
| Jan 30, 2026 | 199,900.00 | 220,000.00 | 198,400.00 | 211,000.00 | 210,348.26 | 3.69% | 4,364,912 |
| Jan 29, 2026 | 198,900.00 | 210,000.00 | 189,000.00 | 203,500.00 | 202,871.43 | 11.81% | 7,160,116 |
| Jan 28, 2026 | 182,000.00 | 184,900.00 | 177,600.00 | 182,000.00 | 181,437.84 | 4.12% | 2,220,792 |
| Jan 27, 2026 | 169,800.00 | 175,800.00 | 164,700.00 | 174,800.00 | 174,260.08 | 3.13% | 1,620,819 |
| Jan 26, 2026 | 171,200.00 | 171,400.00 | 168,400.00 | 169,500.00 | 168,976.45 | -0.94% | 753,397 |
| Jan 23, 2026 | 169,800.00 | 173,800.00 | 168,900.00 | 171,100.00 | 170,571.51 | 0.41% | 644,666 |
| Jan 22, 2026 | 178,700.00 | 178,800.00 | 169,400.00 | 170,400.00 | 169,873.67 | -1.05% | 1,034,728 |
| Jan 21, 2026 | 167,400.00 | 173,300.00 | 165,500.00 | 172,200.00 | 171,668.11 | 0.06% | 1,012,880 |
| Jan 20, 2026 | 176,400.00 | 176,400.00 | 169,600.00 | 172,100.00 | 171,568.42 | -3.04% | 974,249 |
| Jan 19, 2026 | 176,500.00 | 180,500.00 | 176,000.00 | 177,500.00 | 176,951.74 | -0.56% | 968,084 |
| Jan 16, 2026 | 185,700.00 | 185,700.00 | 176,900.00 | 178,500.00 | 177,948.65 | -0.83% | 1,282,769 |
| Jan 15, 2026 | 173,500.00 | 180,000.00 | 173,000.00 | 180,000.00 | 179,444.02 | 1.24% | 1,266,591 |
| Jan 14, 2026 | 177,800.00 | 185,900.00 | 175,200.00 | 177,800.00 | 177,250.81 | 2.66% | 3,285,414 |
| Jan 13, 2026 | 171,600.00 | 174,000.00 | 168,900.00 | 173,200.00 | 172,665.02 | 3.34% | 1,392,596 |
| Jan 12, 2026 | 177,200.00 | 179,000.00 | 164,800.00 | 167,600.00 | 167,082.32 | -4.93% | 2,436,807 |
| Jan 9, 2026 | 181,900.00 | 182,400.00 | 173,500.00 | 176,300.00 | 175,755.44 | -5.06% | 2,622,280 |
| Jan 8, 2026 | 182,700.00 | 201,000.00 | 181,800.00 | 185,700.00 | 185,126.41 | -0.43% | 5,532,705 |
| Jan 7, 2026 | 194,300.00 | 197,100.00 | 180,500.00 | 186,500.00 | 185,923.94 | 1.52% | 4,801,481 |
| Jan 6, 2026 | 169,000.00 | 183,700.00 | 167,300.00 | 183,700.00 | 183,132.59 | 9.80% | 6,073,528 |
| Jan 5, 2026 | 154,900.00 | 168,400.00 | 153,200.00 | 167,300.00 | 166,783.24 | 15.78% | 6,479,709 |
| Jan 2, 2026 | 127,600.00 | 144,700.00 | 127,600.00 | 144,500.00 | 144,053.67 | 13.42% | 3,357,195 |
| Dec 30, 2025 | 130,400.00 | 131,800.00 | 126,700.00 | 127,400.00 | 127,006.49 | -2.30% | 1,589,454 |
| Dec 29, 2025 | 136,200.00 | 136,200.00 | 129,800.00 | 130,400.00 | 129,997.22 | -1.66% | 1,959,990 |
| Dec 26, 2025 | 125,900.00 | 135,500.00 | 125,100.00 | 132,600.00 | 132,190.42 | 6.42% | 3,657,878 |
| Dec 24, 2025 | 127,800.00 | 130,400.00 | 124,000.00 | 124,600.00 | 124,215.14 | -1.89% | 1,152,048 |
| Dec 23, 2025 | 128,100.00 | 129,600.00 | 125,800.00 | 127,000.00 | 126,607.72 | - | 1,486,199 |
| Dec 22, 2025 | 118,500.00 | 127,600.00 | 118,300.00 | 127,000.00 | 126,607.72 | 9.11% | 2,469,789 |
| Dec 19, 2025 | 118,500.00 | 119,400.00 | 114,700.00 | 116,400.00 | 116,040.46 | - | 523,834 |
| Dec 18, 2025 | 117,500.00 | 119,700.00 | 116,000.00 | 116,400.00 | 116,040.46 | -2.92% | 588,981 |
| Dec 17, 2025 | 117,000.00 | 119,900.00 | 116,850.00 | 119,900.00 | 119,529.65 | 3.10% | 584,198 |
| Dec 16, 2025 | 117,300.00 | 120,900.00 | 116,200.00 | 116,300.00 | 115,940.77 | -1.86% | 627,010 |
| Dec 15, 2025 | 116,500.00 | 119,850.00 | 115,000.00 | 118,500.00 | 118,133.98 | -1.41% | 543,573 |
| Dec 12, 2025 | 121,000.00 | 121,100.00 | 119,300.00 | 120,200.00 | 119,828.73 | -0.66% | 806,690 |
| Dec 11, 2025 | 121,600.00 | 127,900.00 | 119,200.00 | 121,000.00 | 120,626.25 | -0.08% | 1,631,660 |
| Dec 10, 2025 | 122,000.00 | 123,200.00 | 120,000.00 | 121,100.00 | 120,725.95 | -0.16% | 794,502 |
| Dec 9, 2025 | 121,400.00 | 123,300.00 | 119,700.00 | 121,300.00 | 120,925.33 | -0.08% | 605,092 |
| Dec 8, 2025 | 119,100.00 | 121,500.00 | 116,700.00 | 121,400.00 | 121,025.02 | 1.93% | 779,744 |
| Dec 5, 2025 | 115,800.00 | 119,400.00 | 115,500.00 | 119,100.00 | 118,732.12 | 2.58% | 870,118 |
| Dec 4, 2025 | 120,800.00 | 120,800.00 | 115,600.00 | 116,100.00 | 115,741.39 | -4.44% | 1,278,823 |
| Dec 3, 2025 | 120,600.00 | 124,700.00 | 120,500.00 | 121,500.00 | 121,124.71 | 0.83% | 847,992 |
| Dec 2, 2025 | 122,200.00 | 124,300.00 | 119,500.00 | 120,500.00 | 120,127.80 | -0.99% | 843,149 |
| Dec 1, 2025 | 124,600.00 | 126,700.00 | 120,500.00 | 121,700.00 | 121,324.09 | -1.54% | 803,895 |
| Nov 28, 2025 | 124,400.00 | 125,200.00 | 122,800.00 | 123,600.00 | 123,218.22 | -0.56% | 570,311 |
| Nov 27, 2025 | 129,100.00 | 129,500.00 | 123,100.00 | 124,300.00 | 123,916.06 | -3.27% | 938,470 |
| Nov 26, 2025 | 120,500.00 | 128,900.00 | 118,800.00 | 128,500.00 | 128,103.09 | 6.99% | 1,574,505 |
| Nov 25, 2025 | 122,100.00 | 122,700.00 | 117,200.00 | 120,100.00 | 119,729.03 | 0.42% | 991,214 |
| Nov 24, 2025 | 122,400.00 | 122,500.00 | 117,100.00 | 119,600.00 | 119,230.58 | -0.42% | 816,534 |
| Nov 21, 2025 | 113,900.00 | 121,000.00 | 113,400.00 | 120,100.00 | 119,729.03 | -2.75% | 984,944 |
| Nov 20, 2025 | 126,400.00 | 126,500.00 | 122,800.00 | 123,500.00 | 123,118.53 | 2.32% | 786,081 |
| Nov 19, 2025 | 121,900.00 | 124,000.00 | 115,700.00 | 120,700.00 | 120,327.18 | -0.82% | 1,285,531 |
| Nov 18, 2025 | 129,700.00 | 129,800.00 | 121,500.00 | 121,700.00 | 121,324.09 | -8.01% | 1,604,701 |
| Nov 17, 2025 | 127,300.00 | 134,200.00 | 126,800.00 | 132,300.00 | 131,891.35 | 5.33% | 1,724,711 |
| Nov 14, 2025 | 129,100.00 | 129,100.00 | 125,300.00 | 125,600.00 | 125,212.05 | -5.92% | 1,106,865 |
| Nov 13, 2025 | 131,300.00 | 133,500.00 | 128,200.00 | 133,500.00 | 133,087.64 | 1.83% | 1,001,104 |
| Nov 12, 2025 | 129,500.00 | 134,500.00 | 127,300.00 | 131,100.00 | 130,695.06 | 1.08% | 1,115,875 |
| Nov 11, 2025 | 131,100.00 | 133,700.00 | 127,600.00 | 129,700.00 | 129,299.38 | 0.08% | 1,245,649 |
| Nov 10, 2025 | 128,000.00 | 131,500.00 | 124,000.00 | 129,600.00 | 129,199.69 | 1.89% | 1,279,087 |
| Nov 7, 2025 | 125,000.00 | 133,000.00 | 124,400.00 | 127,200.00 | 126,807.10 | -1.40% | 1,620,158 |
| Nov 6, 2025 | 136,900.00 | 136,900.00 | 126,700.00 | 129,000.00 | 128,601.54 | -3.08% | 1,920,651 |
| Nov 5, 2025 | 132,700.00 | 136,100.00 | 125,900.00 | 133,100.00 | 132,688.88 | -4.72% | 3,124,821 |
| Nov 4, 2025 | 146,600.00 | 148,900.00 | 139,200.00 | 139,700.00 | 139,268.49 | -1.34% | 1,396,983 |
| Nov 3, 2025 | 141,900.00 | 143,700.00 | 138,400.00 | 141,600.00 | 141,162.63 | -1.46% | 1,340,881 |
| Oct 31, 2025 | 140,200.00 | 144,800.00 | 139,600.00 | 143,700.00 | 143,256.14 | 0.14% | 999,434 |
| Oct 30, 2025 | 138,800.00 | 147,300.00 | 138,800.00 | 143,500.00 | 143,056.76 | 3.84% | 2,231,637 |
| Oct 29, 2025 | 145,700.00 | 146,200.00 | 133,300.00 | 138,200.00 | 137,773.13 | -3.42% | 3,342,217 |
| Oct 28, 2025 | 148,500.00 | 148,600.00 | 141,100.00 | 143,100.00 | 142,657.99 | -4.34% | 1,551,949 |
| Oct 27, 2025 | 151,900.00 | 151,900.00 | 147,700.00 | 149,600.00 | 149,137.92 | -0.07% | 1,239,881 |
| Oct 24, 2025 | 155,000.00 | 155,300.00 | 147,600.00 | 149,700.00 | 149,237.61 | 0.13% | 1,585,789 |
| Oct 23, 2025 | 147,400.00 | 152,900.00 | 144,700.00 | 149,500.00 | 149,038.22 | -1.32% | 993,124 |
| Oct 22, 2025 | 148,700.00 | 152,600.00 | 144,000.00 | 151,500.00 | 151,032.05 | 1.27% | 1,448,205 |
| Oct 21, 2025 | 153,100.00 | 159,200.00 | 147,700.00 | 149,600.00 | 149,137.92 | 0.20% | 2,887,720 |
| Oct 20, 2025 | 146,700.00 | 153,800.00 | 145,600.00 | 149,300.00 | 148,838.84 | 4.92% | 2,284,959 |
| Oct 17, 2025 | 145,000.00 | 147,900.00 | 140,900.00 | 142,300.00 | 141,860.46 | -2.87% | 1,731,032 |
| Oct 16, 2025 | 141,500.00 | 148,700.00 | 141,200.00 | 146,500.00 | 146,047.49 | 3.17% | 2,491,252 |
| Oct 15, 2025 | 129,000.00 | 142,800.00 | 126,600.00 | 142,000.00 | 141,561.39 | 10.33% | 3,313,731 |
| Oct 14, 2025 | 134,100.00 | 136,200.00 | 124,500.00 | 128,700.00 | 128,302.47 | 0.55% | 3,252,050 |
| Oct 13, 2025 | 115,500.00 | 129,800.00 | 114,000.00 | 128,000.00 | 127,604.63 | 7.47% | 4,324,161 |
| Oct 10, 2025 | 106,900.00 | 119,400.00 | 103,700.00 | 119,100.00 | 118,732.12 | 18.39% | 4,838,068 |