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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43,400	42,550	42,550	43,600	42,250	122,424
February 19, 2026	41,900	43,350	43,350	43,650	41,650	213,944
February 13, 2026	41,900	41,550	41,550	42,200	41,100	169,468
February 12, 2026	42,350	41,900	41,900	42,400	41,450	326,590
February 11, 2026	44,500	42,150	42,150	45,600	41,700	784,694
February 10, 2026	47,850	45,000	45,000	49,700	44,600	587,537
February 09, 2026	47,150	47,900	47,900	48,850	46,500	327,252
February 06, 2026	45,200	46,450	46,450	47,400	44,000	348,633
February 05, 2026	45,000	46,000	46,000	48,000	44,000	657,572
February 04, 2026	42,500	44,700	44,700	47,850	42,350	600,779
February 03, 2026	40,500	42,600	42,600	43,550	39,750	216,718
February 02, 2026	41,800	39,300	39,300	42,050	39,250	181,782
January 30, 2026	41,800	42,500	42,500	44,000	41,100	281,000
January 29, 2026	40,350	42,600	42,600	43,150	40,150	446,981
January 28, 2026	39,950	40,600	40,600	41,175	39,250	361,602
January 27, 2026	40,200	39,850	39,850	40,950	38,500	222,749
January 26, 2026	40,700	40,650	40,650	41,450	40,200	210,880
January 23, 2026	38,800	40,400	40,400	40,500	38,800	199,074
January 22, 2026	38,800	39,100	39,100	39,600	38,200	117,153
January 21, 2026	39,650	38,750	38,750	39,950	38,050	154,689
January 20, 2026	39,300	40,400	40,400	41,300	38,700	320,486
January 19, 2026	36,550	38,550	38,550	38,900	36,250	185,418
January 16, 2026	36,900	36,850	36,850	37,300	36,200	92,914
January 15, 2026	36,150	36,850	36,850	36,850	36,100	99,730
January 14, 2026	37,150	36,250	36,250	37,600	36,200	103,709
January 13, 2026	39,000	36,550	36,550	39,050	35,950	310,097
January 12, 2026	38,600	38,550	38,550	39,300	38,050	108,597
January 09, 2026	37,450	38,400	38,400	39,950	37,200	312,813
January 08, 2026	37,650	37,000	37,000	38,700	37,000	166,095
January 07, 2026	37,850	37,700	37,700	38,100	36,950	98,063
January 06, 2026	37,900	38,000	38,000	38,300	37,600	92,257
January 05, 2026	36,850	37,950	37,950	38,200	36,400	92,019
January 02, 2026	36,200	36,500	36,500	37,150	36,150	59,546
December 30, 2025	36,550	36,250	36,250	36,950	35,900	100,528
December 29, 2025	36,650	36,750	36,750	37,100	36,500	54,154
December 26, 2025	36,750	37,000	37,000	37,250	36,350	68,467
December 24, 2025	37,300	36,800	36,800	37,450	36,650	70,393
December 23, 2025	37,300	37,200	37,200	37,700	37,100	45,539
December 22, 2025	37,900	37,150	37,150	38,000	36,950	104,379
December 19, 2025	37,300	37,450	37,450	38,300	37,300	77,184
December 18, 2025	38,100	37,100	37,100	38,300	36,600	104,020
December 17, 2025	37,850	37,400	37,400	38,250	37,200	73,659
December 16, 2025	37,750	37,500	37,500	37,950	37,150	97,407
December 15, 2025	37,800	37,850	37,850	38,150	37,150	114,538
December 12, 2025	37,750	38,000	38,000	38,150	37,400	103,644
December 11, 2025	37,300	37,250	37,250	38,500	37,100	146,090
December 10, 2025	36,950	36,950	36,950	37,300	36,700	70,049
December 09, 2025	36,900	36,850	36,850	37,150	36,700	48,342
December 08, 2025	37,100	36,650	36,650	37,200	36,550	68,936
December 05, 2025	36,950	36,950	36,950	37,200	36,500	62,834
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

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