Hanmi Science historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 42,400.00 | 42,450.00 | 40,350.00 | 41,600.00 | 41,600.00 | 179,588 |
| 2026-10-22 | 42,950.00 | 44,850.00 | 42,700.00 | 42,900.00 | 42,900.00 | 150,721 |
| 2026-10-21 | 44,450.00 | 45,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | 156,643 |
| 2026-10-20 | 45,200.00 | 46,850.00 | 42,500.00 | 44,050.00 | 44,050.00 | 208,018 |
| 2026-10-19 | 45,000.00 | 46,650.00 | 40,250.00 | 45,550.00 | 45,550.00 | 465,339 |
| 2026-10-16 | 44,450.00 | 49,500.00 | 44,150.00 | 47,700.00 | 47,700.00 | 258,930 |
| 2026-10-15 | 42,800.00 | 45,850.00 | 41,800.00 | 45,450.00 | 45,450.00 | 360,655 |
| 2026-10-14 | 49,000.00 | 49,300.00 | 43,400.00 | 44,150.00 | 44,150.00 | 402,084 |
| 2026-10-13 | 49,650.00 | 52,700.00 | 49,450.00 | 50,200.00 | 50,200.00 | 231,297 |
| 2026-10-12 | 52,100.00 | 53,800.00 | 49,400.00 | 51,600.00 | 51,600.00 | 379,438 |
| 2026-10-08 | 63,200.00 | 63,800.00 | 51,700.00 | 54,900.00 | 54,900.00 | 1,181,941 |
| 2026-10-07 | 57,800.00 | 58,800.00 | 56,400.00 | 58,100.00 | 58,100.00 | 702,637 |
| 2026-10-06 | 55,000.00 | 57,700.00 | 54,200.00 | 57,600.00 | 57,600.00 | 189,368 |
| 2026-10-02 | 52,600.00 | 55,700.00 | 51,000.00 | 55,300.00 | 55,300.00 | 162,367 |
| 2026-10-01 | 52,500.00 | 54,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | 120,931 |
| 2026-09-30 | 52,500.00 | 53,700.00 | 51,100.00 | 52,800.00 | 52,800.00 | 126,865 |
| 2026-09-29 | 52,100.00 | 53,000.00 | 50,000.00 | 52,200.00 | 52,200.00 | 80,128 |
| 2026-09-28 | 52,500.00 | 53,500.00 | 51,300.00 | 52,400.00 | 52,400.00 | 103,889 |
| 2026-09-23 | 51,000.00 | 53,400.00 | 51,000.00 | 52,100.00 | 52,100.00 | 126,640 |
| 2026-09-22 | 50,900.00 | 51,200.00 | 49,950.00 | 50,700.00 | 50,700.00 | 83,261 |
| 2026-09-21 | 48,550.00 | 51,300.00 | 48,500.00 | 50,800.00 | 50,800.00 | 105,247 |
| 2026-09-18 | 50,900.00 | 51,300.00 | 48,300.00 | 48,500.00 | 48,500.00 | 576,323 |
| 2026-09-17 | 51,500.00 | 52,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | 134,288 |
| 2026-09-16 | 51,300.00 | 52,000.00 | 49,400.00 | 51,100.00 | 51,100.00 | 155,024 |
| 2026-09-15 | 49,250.00 | 52,900.00 | 49,250.00 | 51,600.00 | 51,600.00 | 213,772 |
| 2026-09-14 | 49,100.00 | 50,600.00 | 47,950.00 | 49,700.00 | 49,700.00 | 250,377 |
| 2026-09-11 | 52,400.00 | 55,300.00 | 50,000.00 | 50,300.00 | 50,300.00 | 285,080 |
| 2026-09-10 | 55,000.00 | 56,300.00 | 51,400.00 | 55,100.00 | 55,100.00 | 497,443 |
| 2026-09-09 | 57,200.00 | 57,900.00 | 55,400.00 | 56,000.00 | 56,000.00 | 270,110 |
| 2026-09-08 | 54,400.00 | 61,000.00 | 53,300.00 | 57,700.00 | 57,700.00 | 818,252 |
| 2026-09-07 | 52,500.00 | 54,600.00 | 49,950.00 | 54,200.00 | 54,200.00 | 423,833 |
| 2026-09-04 | 51,900.00 | 54,400.00 | 51,450.00 | 52,800.00 | 52,800.00 | 320,035 |
| 2026-09-03 | 48,450.00 | 54,000.00 | 47,700.00 | 51,500.00 | 51,500.00 | 780,062 |
| 2026-09-02 | 44,700.00 | 48,750.00 | 44,600.00 | 47,800.00 | 47,800.00 | 413,719 |
| 2026-09-01 | 44,800.00 | 46,050.00 | 44,600.00 | 45,800.00 | 45,800.00 | 188,373 |
| 2026-08-31 | 43,500.00 | 45,100.00 | 42,900.00 | 44,800.00 | 44,800.00 | 196,400 |
| 2026-08-28 | 42,250.00 | 44,650.00 | 41,900.00 | 44,500.00 | 44,500.00 | 232,237 |
| 2026-08-27 | 43,300.00 | 45,150.00 | 41,800.00 | 42,100.00 | 42,100.00 | 441,518 |
| 2026-08-26 | 46,500.00 | 47,450.00 | 44,300.00 | 44,400.00 | 44,400.00 | 703,278 |
| 2026-08-25 | 52,500.00 | 52,500.00 | 45,050.00 | 46,300.00 | 46,300.00 | 1,455,867 |
| 2026-08-24 | 45,550.00 | 57,500.00 | 45,400.00 | 56,500.00 | 56,500.00 | 4,107,170 |
| 2026-08-21 | 43,350.00 | 45,600.00 | 43,000.00 | 44,950.00 | 44,950.00 | 175,368 |
| 2026-08-20 | 45,700.00 | 45,900.00 | 43,500.00 | 44,250.00 | 44,250.00 | 161,063 |
| 2026-08-19 | 43,600.00 | 45,500.00 | 42,500.00 | 45,150.00 | 45,150.00 | 168,270 |
| 2026-08-18 | 44,000.00 | 44,750.00 | 42,800.00 | 44,600.00 | 44,600.00 | 201,279 |
| 2026-08-14 | 43,950.00 | 44,450.00 | 42,500.00 | 44,300.00 | 44,300.00 | 162,179 |
| 2026-08-13 | 43,500.00 | 44,950.00 | 42,900.00 | 44,350.00 | 44,350.00 | 187,372 |
| 2026-08-12 | 45,600.00 | 46,550.00 | 43,350.00 | 43,750.00 | 43,750.00 | 242,546 |
| 2026-08-11 | 45,800.00 | 48,950.00 | 45,250.00 | 46,200.00 | 46,200.00 | 295,305 |
| 2026-08-10 | 44,450.00 | 46,250.00 | 42,200.00 | 45,700.00 | 45,700.00 | 347,419 |
| 2026-08-07 | 43,450.00 | 45,900.00 | 42,800.00 | 44,650.00 | 44,650.00 | 274,791 |
| 2026-08-06 | 40,250.00 | 43,900.00 | 39,950.00 | 43,800.00 | 43,800.00 | 451,944 |
| 2026-08-05 | 38,850.00 | 40,600.00 | 38,700.00 | 40,350.00 | 40,350.00 | 224,225 |
| 2026-08-04 | 35,550.00 | 39,500.00 | 35,550.00 | 39,200.00 | 39,200.00 | 316,696 |
| 2026-08-03 | 34,750.00 | 36,700.00 | 34,750.00 | 36,050.00 | 36,050.00 | 178,690 |
| 2026-07-31 | 34,850.00 | 36,750.00 | 34,200.00 | 35,850.00 | 35,850.00 | 145,839 |
| 2026-07-30 | 32,650.00 | 36,500.00 | 32,650.00 | 34,750.00 | 34,750.00 | 208,658 |
| 2026-07-29 | 33,950.00 | 34,600.00 | 31,500.00 | 33,550.00 | 33,550.00 | 202,008 |
| 2026-07-28 | 35,150.00 | 35,250.00 | 32,850.00 | 33,950.00 | 33,950.00 | 137,128 |
| 2026-07-27 | 35,150.00 | 35,950.00 | 34,900.00 | 35,500.00 | 35,500.00 | 98,966 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 204.0000 KRW |
| 2021-12-29 | 204.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.