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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	167,400	172,200	172,200	173,300	165,500	986,267
January 20, 2026	176,400	172,100	172,100	176,400	169,600	995,776
January 19, 2026	176,500	177,500	177,500	180,500	176,000	994,489
January 16, 2026	185,700	178,500	178,500	185,700	176,900	1.28M
January 15, 2026	173,500	180,000	180,000	180,000	173,000	1.27M
January 14, 2026	177,800	177,800	177,800	185,900	175,200	3.18M
January 13, 2026	171,600	173,200	173,200	174,000	168,900	1.42M
January 12, 2026	177,200	167,600	167,600	179,000	164,800	2.44M
January 09, 2026	181,900	176,300	176,300	182,400	173,500	2.62M
January 08, 2026	182,700	185,700	185,700	201,000	181,800	5.72M
January 07, 2026	194,300	186,500	186,500	197,100	180,500	4.8M
January 06, 2026	169,000	183,700	183,700	183,700	167,300	6.17M
January 05, 2026	154,900	167,300	167,300	168,400	153,200	6.48M
January 02, 2026	127,600	144,500	144,500	144,700	127,600	3.36M
December 30, 2025	130,400	127,400	127,400	131,800	126,700	1.61M
December 29, 2025	136,200	130,400	130,400	136,200	129,800	1.96M
December 26, 2025	125,900	132,600	132,600	135,500	125,100	3.66M
December 24, 2025	127,800	124,600	124,600	130,400	124,000	1.15M
December 23, 2025	128,100	127,000	127,000	129,600	125,800	1.49M
December 22, 2025	118,500	127,000	127,000	127,600	118,300	2.52M
December 19, 2025	118,500	116,400	116,400	119,400	114,700	523,834
December 18, 2025	117,500	116,400	116,400	119,700	116,000	599,545
December 17, 2025	117,000	119,900	119,900	119,900	116,850	584,198
December 16, 2025	117,300	116,300	116,300	120,900	116,200	593,400
December 15, 2025	116,500	118,500	118,500	119,850	115,000	543,573
December 12, 2025	121,000	120,000	120,000	121,100	119,300	721,201
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

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