Hanmi Science Co., Ltd. - 008930.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41,850	42,850	42,850	43,450	41,850	183,989
August 14, 2025	41,900	41,850	41,850	43,500	41,850	200,482
August 13, 2025	41,850	42,150	42,150	42,250	41,000	140,966
August 12, 2025	42,000	41,800	41,800	43,100	41,550	173,475
August 11, 2025	43,100	42,300	42,300	43,400	41,850	197,279
August 08, 2025	43,800	43,350	43,350	44,500	42,450	207,033
August 07, 2025	44,000	43,750	43,750	44,350	43,250	307,961
August 06, 2025	43,500	43,700	43,700	44,100	42,900	263,518
August 05, 2025	44,700	43,500	43,500	44,950	42,900	358,284
August 04, 2025	45,300	44,300	44,300	46,000	43,950	228,632
August 01, 2025	49,200	45,300	45,300	49,500	44,700	718,105
July 31, 2025	51,200	50,700	50,700	51,600	50,000	251,500
July 30, 2025	49,600	51,900	51,900	52,800	49,300	487,193
July 29, 2025	45,950	50,000	50,000	51,700	44,150	781,913
July 28, 2025	50,400	45,950	45,950	50,400	44,700	412,074
July 25, 2025	50,100	49,700	49,700	50,500	49,200	132,149
July 24, 2025	49,100	50,000	50,000	50,700	48,500	396,968
July 23, 2025	47,500	48,550	48,550	49,300	47,150	240,807
July 22, 2025	48,500	46,800	46,800	49,100	46,150	249,098
July 21, 2025	49,200	48,500	48,500	49,800	47,850	186,423
July 18, 2025	47,850	49,850	49,850	50,700	46,950	447,553
July 17, 2025	48,800	48,250	48,250	49,600	47,800	209,756
July 16, 2025	48,600	48,500	48,500	49,300	47,500	222,445
July 15, 2025	47,200	48,750	48,750	51,000	46,700	899,115
July 14, 2025	46,550	47,050	47,050	47,500	45,950	160,574
July 11, 2025	47,100	46,950	46,950	48,150	45,700	264,581
July 10, 2025	45,100	47,450	47,450	47,800	43,750	552,719
July 09, 2025	41,800	45,550	45,550	45,850	41,600	466,063
July 08, 2025	41,250	41,850	41,850	42,200	40,250	186,761
July 07, 2025	41,700	41,100	41,100	42,150	39,550	278,043
July 04, 2025	43,500	41,750	41,750	43,500	41,100	251,932
July 03, 2025	43,850	43,300	43,300	43,850	42,750	113,131
July 02, 2025	45,650	43,650	43,650	45,800	42,950	270,159
July 01, 2025	44,450	46,150	46,150	47,500	44,450	317,847
June 30, 2025	44,800	44,800	44,800	45,400	44,200	135,509
June 27, 2025	44,500	44,600	44,600	45,300	44,150	114,205
June 26, 2025	46,000	44,500	44,500	46,300	43,750	229,702
June 25, 2025	45,800	45,900	45,900	46,650	45,200	181,146
June 24, 2025	45,200	46,250	46,250	47,900	44,400	494,435
June 23, 2025	42,650	45,300	45,300	45,500	41,900	425,865
June 20, 2025	44,750	43,200	43,200	44,850	42,850	392,412
June 19, 2025	44,200	45,200	45,200	45,700	42,200	392,618
June 18, 2025	45,100	44,550	44,550	45,350	43,100	544,462
June 17, 2025	37,600	43,900	43,900	44,450	36,150	1.39M
June 16, 2025	37,900	37,800	37,800	37,900	35,050	299,339
June 13, 2025	39,050	37,700	37,700	39,700	37,000	198,222
June 12, 2025	39,900	38,950	38,950	39,900	38,400	212,236
June 11, 2025	39,950	39,500	39,500	40,000	39,050	229,770
June 10, 2025	37,050	39,350	39,350	39,650	37,000	406,751
June 09, 2025	37,400	37,100	37,100	37,950	36,900	187,089
June 05, 2025	34,700	37,050	37,050	37,750	33,900	504,813
June 04, 2025	35,250	35,300	35,300	35,850	34,750	147,983
June 02, 2025	34,800	34,800	34,800	35,450	34,500	101,048
May 30, 2025	36,000	35,400	35,400	36,600	35,100	358,478
May 29, 2025	35,200	35,300	35,300	35,950	34,300	273,422
May 28, 2025	34,700	34,600	34,600	35,050	33,950	199,654
May 27, 2025	34,600	34,350	34,350	35,000	33,900	112,989
May 26, 2025	33,200	34,950	34,950	34,950	32,550	188,312
May 23, 2025	32,900	33,050	33,050	33,600	32,200	111,508
May 22, 2025	32,700	32,900	32,900	33,800	32,300	161,674

Hanmi Science Co., Ltd. (008930.KS) KSC