Hanmi Science historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	54,199.98	54,499.98	53,599.98	53,699.98	49,970.57	69,197
2021-11-24	54,299.98	54,999.98	54,199.98	54,399.98	50,621.95	62,409
2021-11-23	55,299.98	55,799.98	54,599.98	54,699.98	50,901.12	61,400
2021-11-22	54,499.98	56,599.98	54,499.98	56,099.98	52,203.89	63,493
2021-11-19	54,199.98	55,699.98	54,099.98	54,999.98	51,180.28	53,724
2021-11-18	55,999.98	56,099.98	54,699.98	54,899.98	51,087.23	69,615
2021-11-17	57,599.98	57,999.98	55,699.98	55,899.98	52,017.78	68,109
2021-11-16	57,099.98	58,199.98	56,699.98	57,899.98	53,878.88	58,852
2021-11-15	55,799.98	57,999.98	55,399.98	57,999.98	53,971.93	77,640
2021-11-12	54,399.98	56,199.98	54,399.98	55,799.98	51,924.72	58,275
2021-11-11	55,999.98	56,499.98	54,199.98	54,599.98	50,808.06	143,934
2021-11-10	56,299.98	58,099.98	56,099.98	56,599.98	52,669.16	60,242
2021-11-09	57,099.98	58,199.98	56,799.98	56,999.98	53,041.38	64,865
2021-11-08	58,599.98	58,699.98	56,699.98	57,499.98	53,506.66	104,235
2021-11-05	61,799.98	61,799.98	58,699.98	58,899.98	54,809.43	209,497
2021-11-04	58,899.98	60,299.98	58,199.98	58,199.98	54,158.04	72,879
2021-11-03	59,999.98	59,999.98	58,299.98	58,699.98	54,623.32	59,339
2021-11-02	57,999.98	60,599.98	57,999.98	59,899.98	55,739.98	92,845
2021-11-01	58,199.98	59,499.98	57,999.98	58,699.98	54,623.32	85,737
2021-10-29	58,499.98	58,999.98	56,599.98	56,999.98	53,041.38	91,499
2021-10-28	59,399.98	59,699.98	58,299.98	58,499.98	54,437.21	62,172
2021-10-27	59,999.98	60,299.98	59,199.98	59,299.98	55,181.65	61,229
2021-10-26	59,299.98	60,299.98	59,299.98	59,799.98	55,646.92	100,382

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.