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

260,000.00

+4000(+1.56%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	264,000	260,000	260,000	264,500	252,500	551,014
April 02, 2026	280,500	256,000	256,000	282,500	251,500	823,372
April 01, 2026	265,500	273,500	273,500	275,000	260,000	853,324
March 31, 2026	251,000	251,000	251,000	265,000	242,500	830,493
March 30, 2026	259,500	260,500	260,500	264,500	253,500	635,159
March 27, 2026	269,000	275,500	275,500	281,000	257,000	798,075
March 26, 2026	296,000	278,000	278,000	298,500	277,000	690,870
March 25, 2026	300,500	300,000	300,000	304,000	296,500	689,084
March 24, 2026	309,500	296,500	296,500	309,500	286,500	853,734
March 23, 2026	301,500	297,000	297,000	313,000	296,000	788,575
March 20, 2026	310,000	309,500	309,500	318,500	307,500	676,631
March 19, 2026	301,000	307,000	307,000	313,500	300,000	810,046
March 18, 2026	308,500	311,000	311,000	312,500	302,000	920,343
March 17, 2026	317,500	301,000	301,000	318,000	300,000	676,223
March 16, 2026	304,500	300,000	300,000	305,000	290,000	908,971
March 13, 2026	303,000	305,500	305,500	313,000	299,000	787,117
March 12, 2026	305,000	317,000	317,000	317,000	303,500	997,355
March 11, 2026	326,500	312,500	312,500	327,500	303,500	1.07M
March 10, 2026	334,500	316,500	316,500	335,500	315,500	914,478
March 09, 2026	303,500	305,000	305,000	313,500	293,000	1.52M
March 06, 2026	326,000	333,500	333,500	334,000	305,000	2.28M
March 05, 2026	302,000	315,000	315,000	323,000	301,000	3.09M
March 04, 2026	261,500	272,500	272,500	300,000	251,500	4.26M
March 03, 2026	314,000	282,000	282,000	319,500	280,000	2.34M
February 27, 2026	263,500	323,500	323,500	332,500	261,500	6.88M
February 26, 2026	233,000	275,500	275,500	277,500	228,000	6M
February 25, 2026	210,500	214,500	214,500	215,500	208,000	1.06M
February 24, 2026	203,500	210,000	210,000	214,000	196,800	1.65M
February 23, 2026	201,500	204,000	204,000	208,500	200,500	939,820
February 20, 2026	200,500	200,500	0	202,000	197,300	796,623
February 19, 2026	207,000	201,500	0	207,500	200,000	840,463
February 13, 2026	205,500	202,500	0	208,500	200,000	1.09M
February 12, 2026	200,500	209,500	0	224,500	199,400	5.98M
February 11, 2026	192,700	190,500	0	193,900	187,500	670,835
February 10, 2026	197,000	194,900	0	201,000	194,000	825,009
February 09, 2026	202,500	197,800	0	203,000	193,700	1.37M
February 06, 2026	190,800	196,000	0	199,400	180,400	1.49M
February 05, 2026	197,100	193,500	0	200,500	191,700	1.24M
February 04, 2026	194,000	202,500	0	208,000	191,900	1.51M
February 03, 2026	197,500	199,300	0	199,300	191,300	1.84M
February 02, 2026	205,000	187,100	0	205,000	186,100	2.81M
January 30, 2026	199,900	211,000	0	220,000	198,400	4.42M
January 29, 2026	198,900	203,500	0	210,000	189,000	7.23M
January 28, 2026	182,000	182,000	0	184,900	177,600	2.26M
January 27, 2026	169,800	174,800	0	175,800	164,700	1.65M
January 26, 2026	171,200	169,500	0	171,400	168,400	753,397
January 23, 2026	169,800	171,100	0	173,800	168,900	644,666
January 22, 2026	178,700	170,400	0	178,800	169,400	1.05M
January 21, 2026	167,400	172,200	0	173,300	165,500	1.01M
January 20, 2026	176,400	172,100	0	176,400	169,600	995,776
January 19, 2026	176,500	177,500	0	180,500	176,000	994,489
January 16, 2026	185,700	178,500	0	185,700	176,900	1.28M
January 15, 2026	173,500	180,000	0	180,000	173,000	1.27M
January 14, 2026	177,800	177,800	0	185,900	175,200	3.29M
January 13, 2026	171,600	173,200	0	174,000	168,900	1.42M
January 12, 2026	177,200	167,600	0	179,000	164,800	2.44M
January 09, 2026	181,900	176,300	0	182,400	173,500	2.62M
January 08, 2026	182,700	185,700	0	201,000	181,800	5.72M
January 07, 2026	194,300	186,500	0	197,100	180,500	4.8M
January 06, 2026	169,000	183,700	0	183,700	167,300	6.17M