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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	84,500	85,900	85,900	88,000	84,100	751,239
July 29, 2025	85,200	84,400	84,400	85,200	82,700	385,540
July 28, 2025	86,300	85,200	85,200	87,100	84,100	368,029
July 25, 2025	84,600	85,700	85,700	87,600	84,500	389,872
July 24, 2025	87,600	84,600	84,600	88,500	84,500	600,205
July 23, 2025	86,200	86,100	86,100	87,200	84,800	323,488
July 22, 2025	89,000	86,600	86,600	89,000	86,200	393,288
July 21, 2025	88,100	88,700	88,700	89,000	87,800	232,481
July 18, 2025	88,900	87,800	87,800	89,400	87,500	329,674
July 17, 2025	90,600	88,300	88,300	90,900	87,000	700,356
July 16, 2025	92,900	91,100	91,100	93,000	90,700	396,393
July 15, 2025	89,700	91,300	91,300	91,500	88,400	511,251
July 14, 2025	93,800	89,600	89,600	94,200	89,200	1.12M
July 11, 2025	96,700	95,400	95,400	98,200	95,300	669,472
July 10, 2025	97,000	97,500	97,500	97,500	94,500	752,409
July 09, 2025	96,200	94,600	94,600	96,200	94,400	368,383
July 08, 2025	93,600	96,000	96,000	96,900	92,900	576,887
July 07, 2025	93,100	94,300	94,300	95,400	92,900	330,758
July 04, 2025	95,500	94,300	94,300	96,200	94,000	472,748
July 03, 2025	96,200	95,300	95,300	96,200	94,700	626,770
July 02, 2025	95,500	93,900	93,900	95,900	92,700	843,316
July 01, 2025	100,800	96,700	96,700	101,800	95,900	1.54M
June 30, 2025	102,200	102,000	102,000	104,200	98,600	911,057
June 27, 2025	105,100	102,900	102,900	106,500	101,200	1.22M
June 26, 2025	104,900	103,700	103,700	109,000	101,400	4.81M
June 25, 2025	98,100	97,500	97,500	100,500	96,200	2.23M
June 24, 2025	92,300	92,800	92,800	94,500	91,600	1.18M
June 23, 2025	90,500	90,400	90,400	94,500	88,600	1.27M
June 20, 2025	93,800	93,000	93,000	94,500	90,600	1.22M
June 19, 2025	88,400	92,500	92,500	99,100	88,300	5.14M
June 18, 2025	86,100	87,500	87,500	87,800	86,100	513,665
June 17, 2025	88,800	87,000	87,000	91,400	86,100	1.65M
June 16, 2025	85,500	87,500	87,500	87,900	84,600	656,104
June 13, 2025	90,600	86,800	86,800	90,800	84,800	1.41M
June 12, 2025	85,300	88,000	88,000	88,900	84,300	1.7M
June 11, 2025	83,500	85,800	85,800	86,600	83,000	1.75M
June 10, 2025	83,900	82,900	82,900	84,200	82,200	823,745
June 09, 2025	84,000	83,500	83,500	84,100	82,100	689,244
June 05, 2025	83,000	82,700	82,700	85,000	81,300	1.15M
June 04, 2025	82,000	82,800	82,800	83,800	81,800	831,103
June 02, 2025	80,300	80,000	80,000	81,300	79,800	428,944
May 30, 2025	82,400	80,400	80,400	82,500	80,100	820,797
May 29, 2025	86,800	83,300	83,300	86,900	82,700	1.08M
May 28, 2025	84,500	84,400	84,400	85,000	83,100	793,048

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