HANMI Semiconductor Co., Ltd. (KRX:042700)
South Korea
· Delayed Price · Currency is KRW 357,500
-9,500 (-2.59%)
At close: Apr 29, 2026
HANMI Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 357,000.00 | 362,500.00 | 348,000.00 | 353,500.00 | - | -3.68% | 575,187 |
| Apr 28, 2026 | 367,000.00 | 377,500.00 | 352,500.00 | 367,000.00 | 367,000.00 | -1.74% | 1,775,571 |
| Apr 27, 2026 | 305,000.00 | 379,500.00 | 302,000.00 | 373,500.00 | 373,500.00 | 26.40% | 5,287,894 |
| Apr 24, 2026 | 292,000.00 | 298,000.00 | 291,000.00 | 295,500.00 | 295,500.00 | 0.68% | 570,284 |
| Apr 23, 2026 | 295,000.00 | 306,500.00 | 283,000.00 | 293,500.00 | 293,500.00 | - | 1,047,027 |
| Apr 22, 2026 | 292,000.00 | 295,000.00 | 286,000.00 | 293,500.00 | 293,500.00 | -0.51% | 684,772 |
| Apr 21, 2026 | 287,500.00 | 295,000.00 | 287,500.00 | 295,000.00 | 295,000.00 | 2.79% | 495,389 |
| Apr 20, 2026 | 286,500.00 | 290,000.00 | 282,500.00 | 287,000.00 | 287,000.00 | 0.17% | 317,137 |
| Apr 17, 2026 | 290,500.00 | 291,000.00 | 285,500.00 | 286,500.00 | 286,500.00 | -1.88% | 359,159 |
| Apr 16, 2026 | 294,000.00 | 295,000.00 | 288,000.00 | 292,000.00 | 292,000.00 | -1.02% | 458,794 |
| Apr 15, 2026 | 296,000.00 | 296,500.00 | 289,500.00 | 295,000.00 | 295,000.00 | 3.87% | 888,492 |
| Apr 14, 2026 | 285,000.00 | 286,000.00 | 280,500.00 | 284,000.00 | 284,000.00 | 2.71% | 558,026 |
| Apr 13, 2026 | 278,000.00 | 280,000.00 | 275,000.00 | 276,500.00 | 276,500.00 | -3.32% | 387,276 |
| Apr 10, 2026 | 290,000.00 | 290,500.00 | 278,500.00 | 286,000.00 | 286,000.00 | - | 1,087,120 |
| Apr 9, 2026 | 278,000.00 | 286,000.00 | 271,500.00 | 286,000.00 | 286,000.00 | 1.96% | 646,513 |
| Apr 8, 2026 | 277,000.00 | 281,500.00 | 267,500.00 | 280,500.00 | 280,500.00 | 10.65% | 1,027,627 |
| Apr 7, 2026 | 260,500.00 | 262,000.00 | 247,500.00 | 253,500.00 | 253,500.00 | 0.60% | 579,355 |
| Apr 6, 2026 | 259,500.00 | 263,500.00 | 248,500.00 | 252,000.00 | 252,000.00 | -3.08% | 577,282 |
| Apr 3, 2026 | 264,000.00 | 264,500.00 | 252,500.00 | 260,000.00 | 260,000.00 | 1.56% | 528,858 |
| Apr 2, 2026 | 280,500.00 | 282,500.00 | 251,500.00 | 256,000.00 | 256,000.00 | -6.40% | 850,306 |
| Apr 1, 2026 | 265,500.00 | 275,000.00 | 260,000.00 | 273,500.00 | 273,500.00 | 8.96% | 815,370 |
| Mar 31, 2026 | 251,000.00 | 265,000.00 | 242,500.00 | 251,000.00 | 251,000.00 | -3.65% | 886,467 |
| Mar 30, 2026 | 259,500.00 | 264,500.00 | 253,500.00 | 260,500.00 | 260,500.00 | -5.44% | 596,465 |
| Mar 27, 2026 | 269,000.00 | 281,000.00 | 257,000.00 | 275,500.00 | 275,500.00 | -0.90% | 772,940 |
| Mar 26, 2026 | 296,000.00 | 298,500.00 | 277,000.00 | 278,000.00 | 278,000.00 | -7.33% | 650,141 |
| Mar 25, 2026 | 300,500.00 | 304,000.00 | 296,500.00 | 300,000.00 | 300,000.00 | 1.18% | 674,651 |
| Mar 24, 2026 | 309,500.00 | 309,500.00 | 286,500.00 | 296,500.00 | 296,500.00 | -0.17% | 853,963 |
| Mar 23, 2026 | 301,500.00 | 313,000.00 | 296,000.00 | 297,000.00 | 297,000.00 | -4.04% | 788,575 |
| Mar 20, 2026 | 310,000.00 | 318,500.00 | 307,500.00 | 309,500.00 | 309,500.00 | 0.81% | 680,315 |
| Mar 19, 2026 | 301,000.00 | 313,500.00 | 300,000.00 | 307,000.00 | 307,000.00 | -1.29% | 788,358 |
| Mar 18, 2026 | 308,500.00 | 312,500.00 | 302,000.00 | 311,000.00 | 311,000.00 | 3.32% | 920,505 |
| Mar 17, 2026 | 317,500.00 | 318,000.00 | 300,000.00 | 301,000.00 | 301,000.00 | 0.33% | 656,744 |
| Mar 16, 2026 | 304,500.00 | 305,000.00 | 290,000.00 | 300,000.00 | 300,000.00 | -1.80% | 879,249 |
| Mar 13, 2026 | 303,000.00 | 313,000.00 | 299,000.00 | 305,500.00 | 305,500.00 | -3.63% | 830,276 |
| Mar 12, 2026 | 305,000.00 | 317,000.00 | 303,500.00 | 317,000.00 | 317,000.00 | 1.44% | 790,870 |
| Mar 11, 2026 | 326,500.00 | 327,500.00 | 303,500.00 | 312,500.00 | 312,500.00 | -3.55% | 1,091,554 |
| Mar 10, 2026 | 334,500.00 | 335,500.00 | 306,500.00 | 324,000.00 | 324,000.00 | 6.23% | 1,602,070 |
| Mar 9, 2026 | 303,500.00 | 313,500.00 | 293,000.00 | 305,000.00 | 305,000.00 | -8.55% | 1,519,978 |
| 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 |