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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	89,000	90,000	90,000	90,000	86,100	928,193
September 10, 2025	84,700	87,300	87,300	88,300	84,500	947,412
September 09, 2025	83,200	84,000	84,000	84,100	82,500	454,764
September 08, 2025	82,800	82,800	82,800	83,500	82,300	175,900
September 05, 2025	83,600	82,900	82,900	84,400	82,900	273,761
September 04, 2025	83,700	82,600	82,600	83,900	82,000	467,551
September 03, 2025	82,200	83,600	83,600	84,300	82,200	260,080
September 02, 2025	81,900	82,900	82,900	83,300	81,800	220,990
September 01, 2025	85,000	81,500	81,500	85,200	81,400	789,335
August 29, 2025	88,400	87,000	87,000	89,600	86,800	445,502
August 28, 2025	88,500	88,400	88,400	89,600	86,600	295,941
August 27, 2025	89,800	89,100	89,100	89,900	87,900	266,539
August 26, 2025	88,500	89,200	89,200	90,700	88,300	477,604
August 25, 2025	87,800	89,000	89,000	89,700	87,400	384,990
August 22, 2025	87,000	86,800	86,800	87,700	86,600	254,392
August 21, 2025	87,300	86,900	86,900	88,100	86,400	324,318
August 20, 2025	87,700	87,100	87,100	88,900	86,000	508,679
August 19, 2025	89,000	89,900	89,900	93,400	87,700	778,298
August 18, 2025	91,500	88,800	88,800	91,500	88,500	560,242
August 14, 2025	91,100	93,000	93,000	93,000	89,800	450,162
August 13, 2025	91,300	91,500	91,500	93,500	90,500	858,158
August 12, 2025	90,400	89,500	89,500	91,700	89,200	491,950
August 11, 2025	87,200	90,600	90,600	91,500	86,900	922,276
August 08, 2025	87,800	87,000	87,000	88,800	86,700	432,032
August 07, 2025	88,200	87,500	87,500	88,200	86,500	374,713
August 06, 2025	86,900	88,400	88,400	89,200	86,100	392,596
August 05, 2025	88,500	87,900	87,900	89,600	87,100	407,655
August 04, 2025	87,800	86,800	86,800	88,300	86,800	327,067
August 01, 2025	89,700	86,800	86,800	90,400	86,500	681,723
July 31, 2025	88,800	91,900	91,900	93,000	86,700	2.08M

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