Hanmi Science Co., Ltd. (008930.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 34,100.00 | 34,300.00 | 33,350.00 | 33,550.00 | 33,550.00 | 103,491 |
| May 02, 2024 | 33,850.00 | 34,350.00 | 33,700.00 | 33,900.00 | 33,900.00 | 69,155 |
| Apr 30, 2024 | 34,350.00 | 34,750.00 | 33,800.00 | 34,000.00 | 34,000.00 | 129,742 |
| Apr 29, 2024 | 33,800.00 | 34,650.00 | 33,450.00 | 34,600.00 | 34,600.00 | 106,177 |
| Apr 26, 2024 | 33,450.00 | 33,600.00 | 33,250.00 | 33,500.00 | 33,500.00 | 57,224 |
| Apr 25, 2024 | 33,400.00 | 33,800.00 | 33,250.00 | 33,300.00 | 33,300.00 | 71,071 |
| Apr 24, 2024 | 33,500.00 | 33,800.00 | 33,100.00 | 33,750.00 | 33,750.00 | 114,852 |
| Apr 23, 2024 | 32,850.00 | 33,500.00 | 32,700.00 | 33,300.00 | 33,300.00 | 105,781 |
| Apr 22, 2024 | 32,350.00 | 33,050.00 | 32,250.00 | 32,850.00 | 32,850.00 | 126,621 |
| Apr 19, 2024 | 32,400.00 | 32,500.00 | 31,250.00 | 32,000.00 | 32,000.00 | 188,221 |
| Apr 18, 2024 | 31,750.00 | 33,050.00 | 31,750.00 | 32,700.00 | 32,700.00 | 212,270 |
| Apr 17, 2024 | 32,650.00 | 33,000.00 | 31,700.00 | 31,750.00 | 31,750.00 | 229,908 |
| Apr 16, 2024 | 33,350.00 | 33,950.00 | 32,650.00 | 32,800.00 | 32,800.00 | 216,474 |
| Apr 15, 2024 | 34,200.00 | 34,800.00 | 33,650.00 | 33,900.00 | 33,900.00 | 182,096 |
| Apr 12, 2024 | 35,450.00 | 35,500.00 | 34,600.00 | 35,000.00 | 35,000.00 | 170,254 |
| Apr 11, 2024 | 34,550.00 | 35,800.00 | 33,800.00 | 35,500.00 | 35,500.00 | 347,175 |
| Apr 09, 2024 | 36,550.00 | 37,000.00 | 34,900.00 | 35,150.00 | 35,150.00 | 326,884 |
| Apr 08, 2024 | 37,650.00 | 38,200.00 | 36,600.00 | 36,700.00 | 36,700.00 | 235,959 |
| Apr 05, 2024 | 38,500.00 | 39,100.00 | 37,950.00 | 38,200.00 | 38,200.00 | 345,557 |
| Apr 04, 2024 | 39,400.00 | 39,450.00 | 37,550.00 | 37,700.00 | 37,700.00 | 261,631 |
| Apr 03, 2024 | 38,700.00 | 40,350.00 | 38,250.00 | 38,800.00 | 38,800.00 | 860,279 |
| Apr 02, 2024 | 37,000.00 | 38,350.00 | 36,950.00 | 38,100.00 | 38,100.00 | 453,046 |
| Apr 01, 2024 | 38,450.00 | 38,800.00 | 36,650.00 | 37,250.00 | 37,250.00 | 673,638 |
| Mar 29, 2024 | 41,950.00 | 42,550.00 | 38,300.00 | 38,300.00 | 38,300.00 | 1,675,347 |
| Mar 28, 2024 | 41,350.00 | 47,000.00 | 38,000.00 | 44,350.00 | 44,350.00 | 2,969,887 |
| Mar 27, 2024 | 41,200.00 | 43,650.00 | 40,150.00 | 40,650.00 | 40,650.00 | 906,597 |
| Mar 26, 2024 | 43,700.00 | 44,150.00 | 39,350.00 | 40,650.00 | 40,650.00 | 956,252 |
| Mar 25, 2024 | 45,000.00 | 45,000.00 | 43,000.00 | 43,850.00 | 43,850.00 | 759,868 |
| Mar 22, 2024 | 41,800.00 | 43,000.00 | 41,200.00 | 42,100.00 | 42,100.00 | 298,762 |
| Mar 21, 2024 | 39,950.00 | 41,400.00 | 39,850.00 | 41,400.00 | 41,400.00 | 260,748 |
| Mar 20, 2024 | 39,800.00 | 40,450.00 | 38,850.00 | 39,700.00 | 39,700.00 | 165,517 |
| Mar 19, 2024 | 39,750.00 | 40,300.00 | 39,300.00 | 39,450.00 | 39,450.00 | 123,649 |
| Mar 18, 2024 | 39,800.00 | 40,550.00 | 39,600.00 | 39,700.00 | 39,700.00 | 95,958 |
| Mar 15, 2024 | 40,500.00 | 40,500.00 | 39,400.00 | 39,800.00 | 39,800.00 | 213,281 |
| Mar 14, 2024 | 40,450.00 | 40,950.00 | 39,900.00 | 40,550.00 | 40,550.00 | 224,924 |
| Mar 13, 2024 | 39,700.00 | 40,850.00 | 39,300.00 | 40,550.00 | 40,550.00 | 246,806 |
| Mar 12, 2024 | 40,600.00 | 40,600.00 | 39,100.00 | 39,500.00 | 39,500.00 | 176,480 |
| Mar 11, 2024 | 39,300.00 | 40,100.00 | 39,300.00 | 39,950.00 | 39,950.00 | 309,109 |
| Mar 08, 2024 | 38,050.00 | 39,050.00 | 37,750.00 | 38,900.00 | 38,900.00 | 219,297 |
| Mar 07, 2024 | 39,850.00 | 40,350.00 | 37,550.00 | 37,600.00 | 37,600.00 | 371,745 |
| Mar 06, 2024 | 39,500.00 | 39,900.00 | 38,650.00 | 39,900.00 | 39,900.00 | 159,989 |
| Mar 05, 2024 | 39,500.00 | 40,150.00 | 39,400.00 | 39,500.00 | 39,500.00 | 213,588 |
| Mar 04, 2024 | 41,400.00 | 41,800.00 | 39,350.00 | 39,650.00 | 39,650.00 | 407,002 |
| Feb 29, 2024 | 42,500.00 | 42,550.00 | 41,100.00 | 41,200.00 | 41,200.00 | 277,482 |
| Feb 28, 2024 | 44,050.00 | 44,050.00 | 42,400.00 | 42,550.00 | 42,550.00 | 337,168 |
| Feb 27, 2024 | 42,100.00 | 44,000.00 | 41,850.00 | 44,000.00 | 44,000.00 | 711,628 |
| Feb 26, 2024 | 41,550.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,700.00 | 179,572 |
| Feb 23, 2024 | 41,300.00 | 42,600.00 | 41,300.00 | 41,800.00 | 41,800.00 | 283,623 |
| Feb 22, 2024 | 42,750.00 | 43,000.00 | 41,000.00 | 41,300.00 | 41,300.00 | 319,168 |
| Feb 21, 2024 | 42,550.00 | 44,150.00 | 42,500.00 | 42,750.00 | 42,750.00 | 272,377 |
| Feb 20, 2024 | 43,750.00 | 45,300.00 | 42,400.00 | 42,550.00 | 42,550.00 | 423,792 |
| Feb 19, 2024 | 43,600.00 | 44,450.00 | 42,750.00 | 43,700.00 | 43,700.00 | 247,002 |
| Feb 16, 2024 | 42,400.00 | 44,800.00 | 42,350.00 | 43,800.00 | 43,800.00 | 475,111 |
| Feb 15, 2024 | 44,100.00 | 44,100.00 | 42,050.00 | 42,450.00 | 42,450.00 | 385,463 |
| Feb 14, 2024 | 44,750.00 | 44,850.00 | 43,050.00 | 43,700.00 | 43,700.00 | 522,586 |
| Feb 13, 2024 | 42,550.00 | 45,500.00 | 42,000.00 | 44,450.00 | 44,450.00 | 994,829 |
| Feb 08, 2024 | 41,650.00 | 41,850.00 | 41,200.00 | 41,550.00 | 41,550.00 | 309,084 |
| Feb 07, 2024 | 41,650.00 | 42,200.00 | 40,950.00 | 41,650.00 | 41,650.00 | 323,861 |
| Feb 06, 2024 | 39,350.00 | 41,800.00 | 39,100.00 | 41,800.00 | 41,800.00 | 317,467 |
| Feb 05, 2024 | 41,300.00 | 41,600.00 | 39,650.00 | 39,650.00 | 39,650.00 | 317,827 |
| Feb 02, 2024 | 40,600.00 | 41,100.00 | 40,050.00 | 40,900.00 | 40,900.00 | 328,789 |
| Feb 01, 2024 | 39,550.00 | 40,850.00 | 39,150.00 | 40,650.00 | 40,650.00 | 452,700 |
| Jan 31, 2024 | 40,900.00 | 41,550.00 | 38,700.00 | 39,200.00 | 39,200.00 | 594,544 |
| Jan 30, 2024 | 41,650.00 | 42,150.00 | 40,450.00 | 41,000.00 | 41,000.00 | 432,618 |
| Jan 29, 2024 | 43,150.00 | 44,250.00 | 41,500.00 | 41,650.00 | 41,650.00 | 908,267 |
| Jan 26, 2024 | 42,800.00 | 46,600.00 | 42,600.00 | 43,650.00 | 43,650.00 | 1,540,579 |
| Jan 25, 2024 | 40,500.00 | 45,800.00 | 40,500.00 | 43,900.00 | 43,900.00 | 4,090,223 |
| Jan 24, 2024 | 41,300.00 | 41,850.00 | 39,900.00 | 39,900.00 | 39,900.00 | 615,536 |
| Jan 23, 2024 | 39,950.00 | 42,500.00 | 39,950.00 | 41,600.00 | 41,600.00 | 1,654,232 |
| Jan 22, 2024 | 41,000.00 | 41,950.00 | 39,600.00 | 40,250.00 | 40,250.00 | 1,383,020 |
| Jan 19, 2024 | 43,700.00 | 44,550.00 | 40,450.00 | 41,000.00 | 41,000.00 | 2,388,667 |
| Jan 18, 2024 | 51,000.00 | 51,700.00 | 44,200.00 | 44,400.00 | 44,400.00 | 3,969,191 |
| Jan 17, 2024 | 53,500.00 | 53,900.00 | 47,500.00 | 49,850.00 | 49,850.00 | 6,932,330 |
| Jan 16, 2024 | 42,300.00 | 56,200.00 | 42,200.00 | 56,200.00 | 56,200.00 | 12,532,403 |
| Jan 15, 2024 | 46,350.00 | 47,650.00 | 42,300.00 | 43,300.00 | 43,300.00 | 1,429,251 |
| Jan 12, 2024 | 37,300.00 | 38,900.00 | 37,200.00 | 38,400.00 | 38,400.00 | 191,932 |
| Jan 11, 2024 | 38,100.00 | 38,100.00 | 37,000.00 | 37,300.00 | 37,300.00 | 95,885 |
| Jan 10, 2024 | 38,700.00 | 38,750.00 | 37,550.00 | 37,650.00 | 37,650.00 | 78,857 |
| Jan 09, 2024 | 38,600.00 | 39,000.00 | 38,150.00 | 38,700.00 | 38,700.00 | 124,112 |
| Jan 08, 2024 | 37,850.00 | 38,450.00 | 37,600.00 | 37,950.00 | 37,950.00 | 95,529 |
| Jan 05, 2024 | 37,900.00 | 38,750.00 | 36,750.00 | 37,400.00 | 37,400.00 | 154,473 |
| Jan 04, 2024 | 39,950.00 | 40,300.00 | 37,650.00 | 37,900.00 | 37,900.00 | 183,058 |
| Jan 03, 2024 | 39,150.00 | 41,400.00 | 38,750.00 | 39,950.00 | 39,950.00 | 335,088 |
| Jan 02, 2024 | 39,200.00 | 39,650.00 | 38,650.00 | 39,200.00 | 39,200.00 | 138,385 |
| Dec 28, 2023 | 39,100.00 | 39,550.00 | 38,700.00 | 39,200.00 | 39,200.00 | 119,801 |
| Dec 27, 2023 | 38,400.00 | 39,450.00 | 38,300.00 | 39,050.00 | 39,050.00 | 144,855 |
| Dec 26, 2023 | 38,800.00 | 39,650.00 | 38,250.00 | 38,250.00 | 38,250.00 | 228,157 |
| Dec 22, 2023 | 37,200.00 | 38,300.00 | 37,000.00 | 38,300.00 | 38,300.00 | 175,435 |
| Dec 21, 2023 | 36,500.00 | 37,100.00 | 36,400.00 | 37,000.00 | 37,000.00 | 48,355 |
| Dec 20, 2023 | 36,850.00 | 37,200.00 | 36,600.00 | 37,000.00 | 37,000.00 | 75,992 |
| Dec 19, 2023 | 36,350.00 | 37,250.00 | 36,250.00 | 36,450.00 | 36,450.00 | 76,859 |
| Dec 18, 2023 | 36,150.00 | 36,800.00 | 35,900.00 | 36,450.00 | 36,450.00 | 75,821 |
| Dec 15, 2023 | 37,400.00 | 37,400.00 | 36,000.00 | 36,100.00 | 36,100.00 | 129,189 |
| Dec 14, 2023 | 37,000.00 | 37,500.00 | 36,750.00 | 37,100.00 | 37,100.00 | 189,268 |
| Dec 13, 2023 | 36,750.00 | 37,000.00 | 36,050.00 | 36,100.00 | 36,100.00 | 75,079 |
| Dec 12, 2023 | 36,600.00 | 37,450.00 | 36,300.00 | 36,750.00 | 36,750.00 | 112,303 |
| Dec 11, 2023 | 37,200.00 | 37,300.00 | 36,150.00 | 36,450.00 | 36,450.00 | 113,017 |
| Dec 08, 2023 | 37,550.00 | 37,750.00 | 36,800.00 | 37,000.00 | 37,000.00 | 121,652 |
| Dec 07, 2023 | 34,600.00 | 38,150.00 | 34,400.00 | 37,500.00 | 37,500.00 | 497,231 |
| Dec 06, 2023 | 35,750.00 | 36,200.00 | 34,750.00 | 35,000.00 | 35,000.00 | 52,995 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.