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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200,500	200,500	200,500	202,000	197,300	796,623
February 19, 2026	207,000	201,500	201,500	207,500	200,000	840,463
February 13, 2026	205,500	202,500	202,500	208,500	200,000	1.06M
February 12, 2026	200,500	209,500	209,500	224,500	199,400	5.98M
February 11, 2026	192,700	190,500	190,500	193,900	187,500	670,835
February 10, 2026	197,000	194,900	194,900	201,000	194,000	825,009
February 09, 2026	202,500	197,800	197,800	203,000	193,700	1.37M
February 06, 2026	190,800	196,000	196,000	199,400	180,400	1.49M
February 05, 2026	197,100	193,500	193,500	200,500	191,700	1.24M
February 04, 2026	194,000	202,500	202,500	208,000	191,900	1.51M
February 03, 2026	197,500	199,300	199,300	199,300	191,300	1.84M
February 02, 2026	205,000	187,100	187,100	205,000	186,100	2.81M
January 30, 2026	199,900	211,000	211,000	220,000	198,400	4.42M
January 29, 2026	198,900	203,500	203,500	210,000	189,000	7.23M
January 28, 2026	182,000	182,000	182,000	184,900	177,600	2.26M
January 27, 2026	169,800	174,800	174,800	175,800	164,700	1.65M
January 26, 2026	171,200	169,500	169,500	171,400	168,400	753,397
January 23, 2026	169,800	171,100	171,100	173,800	168,900	644,666
January 22, 2026	178,700	170,400	170,400	178,800	169,400	1.05M
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

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