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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37,000	37,100	37,100	37,400	36,750	62,141
December 03, 2025	37,200	37,300	37,300	37,350	36,750	88,500
December 02, 2025	39,000	37,000	37,000	39,000	36,850	186,813
December 01, 2025	39,200	38,700	38,700	39,450	38,600	59,500
November 28, 2025	38,250	38,850	38,850	39,100	37,900	89,600
November 27, 2025	38,550	38,000	38,000	38,800	37,850	64,792
November 26, 2025	37,850	38,500	38,500	38,600	37,650	81,286
November 25, 2025	37,950	37,450	37,450	38,950	37,400	86,554
November 24, 2025	38,200	37,600	37,600	38,850	37,400	104,415
November 21, 2025	38,300	37,850	37,850	38,300	37,300	68,039
November 20, 2025	38,100	38,700	38,700	39,250	38,050	100,654
November 19, 2025	39,100	38,000	38,000	39,300	37,250	116,652
November 18, 2025	40,100	38,550	38,550	40,300	38,300	124,669
November 17, 2025	40,750	40,450	40,450	42,100	40,000	131,190
November 14, 2025	40,950	40,750	40,750	42,300	40,600	116,039
November 13, 2025	41,050	41,600	41,600	42,500	40,700	246,170
November 12, 2025	40,300	40,950	40,950	41,150	40,050	178,389
November 11, 2025	39,600	39,600	39,600	40,250	39,300	108,393
November 10, 2025	39,000	39,800	39,800	39,800	38,950	72,007
November 07, 2025	39,100	39,000	39,000	40,000	38,200	101,698
November 06, 2025	40,150	39,350	39,350	40,350	39,100	90,976
November 05, 2025	40,900	40,000	40,000	41,100	38,700	159,816
November 04, 2025	39,000	40,500	40,500	41,100	38,850	262,521
November 03, 2025	39,100	39,300	39,300	39,400	38,450	107,466
October 31, 2025	38,400	39,400	39,400	39,850	38,100	195,353
October 30, 2025	38,550	38,200	38,200	39,200	37,800	120,257
October 29, 2025	39,900	38,550	38,550	40,000	38,250	187,997
October 28, 2025	40,050	39,750	39,750	40,150	39,300	219,029
October 27, 2025	37,900	40,900	40,900	44,500	37,900	1.74M
October 24, 2025	37,650	37,400	37,400	38,000	36,550	73,421
October 23, 2025	38,000	37,650	37,650	38,400	37,450	76,834
October 22, 2025	37,750	38,300	38,300	38,300	37,250	66,500
October 21, 2025	38,000	37,750	37,750	38,450	37,550	77,622
October 20, 2025	37,400	38,100	38,100	38,250	37,000	72,832
October 17, 2025	37,450	37,450	37,450	37,800	37,000	84,620
October 16, 2025	37,000	37,600	37,600	37,800	37,000	111,807
October 15, 2025	36,450	36,750	36,750	37,000	36,350	86,109
October 14, 2025	36,300	36,300	36,300	36,900	36,200	137,900
October 13, 2025	36,550	36,550	36,550	37,000	36,200	179,519
October 10, 2025	37,750	37,350	37,350	38,150	37,000	140,426
October 02, 2025	38,450	38,100	38,100	38,800	38,000	146,149
October 01, 2025	38,800	38,400	38,400	39,100	38,150	70,786
September 30, 2025	39,400	38,900	38,900	40,200	38,450	120,077
September 29, 2025	38,700	38,750	38,750	39,100	38,550	102,137
September 26, 2025	38,950	38,700	38,700	39,300	38,350	147,099
September 25, 2025	40,750	39,050	39,050	40,750	38,800	192,326
September 24, 2025	42,350	40,750	40,750	42,500	40,150	172,428
September 23, 2025	42,200	41,750	41,750	43,450	41,250	205,438
September 22, 2025	42,000	41,300	41,300	42,100	40,500	260,001
September 19, 2025	40,050	41,600	41,600	43,000	40,050	492,720
September 18, 2025	39,250	40,300	40,300	40,700	39,200	192,972
September 17, 2025	40,350	39,200	39,200	40,350	39,050	102,653
September 16, 2025	39,350	40,000	40,000	40,900	38,800	204,007
September 15, 2025	39,300	39,350	39,350	39,450	38,800	84,702
September 12, 2025	38,900	39,250	39,250	39,450	38,600	117,887
September 11, 2025	39,100	38,700	38,700	39,250	38,400	131,386
September 10, 2025	38,550	38,850	38,850	39,000	38,500	103,992
September 09, 2025	39,500	38,700	38,700	39,500	37,750	317,689
September 08, 2025	39,400	39,250	39,250	39,600	38,800	88,603
September 05, 2025	39,750	39,300	39,300	40,250	38,700	204,761

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