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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39,500	40,000	40,000	40,650	39,500	86,272
September 03, 2025	40,900	39,850	39,850	41,700	39,350	167,431
September 02, 2025	40,900	41,200	41,200	41,250	40,300	96,379
September 01, 2025	41,250	41,000	41,000	41,600	40,500	98,940
August 29, 2025	42,550	41,050	41,050	42,750	40,650	151,818
August 28, 2025	41,600	42,550	42,550	42,850	41,200	154,018
August 27, 2025	41,000	41,550	41,550	42,450	41,000	122,198
August 26, 2025	40,800	41,000	41,000	41,750	40,500	140,265
August 25, 2025	41,200	41,050	41,050	41,600	40,300	131,597
August 22, 2025	40,800	40,950	40,950	41,400	40,200	199,795
August 21, 2025	41,250	40,800	40,800	41,750	40,600	117,069
August 20, 2025	42,800	41,100	41,100	42,900	39,950	257,226
August 19, 2025	43,100	42,700	42,700	43,400	42,200	121,527
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

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