HANMI Semiconductor Co., Ltd. - 042700.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	121,600	121,000	121,000	127,900	119,200	1.63M
December 10, 2025	122,000	121,100	121,100	123,200	120,000	804,149
December 09, 2025	121,400	121,300	121,300	123,300	119,700	618,029
December 08, 2025	119,100	121,400	121,400	121,500	116,700	779,744
December 05, 2025	115,800	119,100	119,100	119,400	115,500	870,118
December 04, 2025	120,800	116,100	116,100	120,800	115,600	1.29M
December 03, 2025	120,600	121,500	121,500	124,700	120,500	853,514
December 02, 2025	122,200	120,500	120,500	124,300	119,500	843,149
December 01, 2025	124,600	121,700	121,700	126,700	120,500	803,895
November 28, 2025	124,400	123,600	123,600	125,200	122,800	592,744
November 27, 2025	129,100	124,300	124,300	129,500	123,100	953,417
November 26, 2025	120,500	128,500	128,500	128,900	118,800	1.57M
November 25, 2025	122,100	120,100	120,100	122,700	117,200	991,214
November 24, 2025	122,400	119,600	119,600	122,500	117,100	816,534
November 21, 2025	113,900	120,100	120,100	121,000	113,400	950,914
November 20, 2025	126,400	123,500	123,500	126,500	122,800	800,463
November 19, 2025	121,900	120,700	120,700	124,000	115,700	1.31M
November 18, 2025	129,700	121,700	121,700	129,800	121,500	1.6M
November 17, 2025	127,300	132,300	132,300	134,200	126,800	1.72M
November 14, 2025	129,100	125,600	125,600	129,100	125,300	1.11M
November 13, 2025	131,300	133,500	133,500	133,500	128,200	1M
November 12, 2025	129,500	131,100	131,100	134,500	127,300	1.13M
November 11, 2025	131,100	129,700	129,700	133,700	127,600	1.25M
November 10, 2025	128,000	129,600	129,600	131,500	124,000	1.28M
November 07, 2025	125,000	127,200	127,200	133,000	124,400	1.64M
November 06, 2025	136,900	129,000	129,000	136,900	126,700	1.92M
November 05, 2025	132,700	133,100	133,100	136,100	125,900	3.16M
November 04, 2025	146,600	139,700	139,700	148,900	139,200	1.4M
November 03, 2025	141,900	141,600	141,600	143,700	138,400	1.34M
October 31, 2025	140,200	143,700	143,700	144,800	139,600	1.06M
October 30, 2025	138,800	143,500	143,500	147,300	138,800	2.28M
October 29, 2025	145,700	138,200	138,200	146,200	133,300	3.38M
October 28, 2025	148,500	143,100	143,100	148,600	141,100	1.55M
October 27, 2025	151,900	149,600	149,600	151,900	147,700	1.24M
October 24, 2025	155,000	149,700	149,700	155,300	147,600	1.59M
October 23, 2025	147,400	149,500	149,500	152,900	144,700	993,124
October 22, 2025	148,700	151,500	151,500	152,600	144,000	1.48M
October 21, 2025	153,100	149,600	149,600	159,200	147,700	2.92M
October 20, 2025	146,700	149,300	149,300	153,800	145,600	2.33M
October 17, 2025	145,000	142,300	142,300	147,900	140,900	1.73M
October 16, 2025	141,500	146,500	146,500	148,700	141,200	2.49M
October 15, 2025	129,000	142,000	142,000	142,800	126,600	3.31M
October 14, 2025	134,100	128,700	128,700	136,200	124,500	3.31M
October 13, 2025	115,500	128,000	128,000	129,800	114,000	4.38M
October 10, 2025	106,900	119,100	119,100	119,400	103,700	4.92M
October 02, 2025	98,400	100,600	100,600	102,400	97,300	3.47M
October 01, 2025	97,500	94,900	94,900	98,300	94,300	940,391
September 30, 2025	92,300	96,500	96,500	97,500	91,300	2.04M
September 29, 2025	90,400	91,500	91,500	93,400	89,900	609,556
September 26, 2025	92,900	89,800	89,800	93,000	89,500	684,177
September 25, 2025	94,900	94,100	94,100	95,900	93,000	612,260
September 24, 2025	95,400	96,200	96,200	96,700	93,700	779,048
September 23, 2025	95,700	96,000	96,000	96,500	94,000	1.09M
September 22, 2025	93,100	93,200	93,200	94,900	92,600	630,698
September 19, 2025	96,800	93,300	93,300	96,800	93,300	1.01M
September 18, 2025	91,600	94,300	94,300	94,900	90,400	1.13M
September 17, 2025	92,300	91,000	91,000	92,300	90,700	508,178
September 16, 2025	92,000	93,300	93,300	94,400	90,200	1.05M
September 15, 2025	92,600	91,100	91,100	92,900	90,700	622,588
September 12, 2025	90,500	90,900	90,900	94,200	90,000	1.81M

HANMI Semiconductor Co., Ltd. (042700.KS) KSC