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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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