Hanmi Semicon (042700.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 201500.00 | 204500.00 | 189300.00 | 192300.00 | -4.09% | 732,793 |
| 2026-08-06 | 204500.00 | 209000.00 | 198500.00 | 200500.00 | -4.07% | 449,146 |
| 2026-08-05 | 216500.00 | 217000.00 | 203500.00 | 209000.00 | +2.96% | 626,113 |
| 2026-08-04 | 208500.00 | 209000.00 | 193100.00 | 203000.00 | +0.25% | 865,479 |
| 2026-08-03 | 209500.00 | 209500.00 | 195700.00 | 202500.00 | -5.59% | 679,433 |
| 2026-07-31 | 195600.00 | 217000.00 | 193200.00 | 214500.00 | +27.98% | 2,222,655 |
| 2026-07-30 | 160200.00 | 179800.00 | 157700.00 | 167600.00 | +0.00% | 1,398,060 |
| 2026-07-29 | 179600.00 | 184300.00 | 148900.00 | 167600.00 | -6.63% | 1,378,514 |
| 2026-07-28 | 190600.00 | 192700.00 | 178600.00 | 179500.00 | -12.22% | 705,041 |
| 2026-07-27 | 205000.00 | 205500.00 | 196000.00 | 204500.00 | +2.25% | 518,644 |
| 2026-07-24 | 212500.00 | 213000.00 | 199600.00 | 200000.00 | -7.41% | 561,294 |
| 2026-07-23 | 218500.00 | 221000.00 | 205500.00 | 216000.00 | +0.47% | 1,111,998 |
| 2026-07-22 | 237500.00 | 241500.00 | 214500.00 | 215000.00 | -4.02% | 915,641 |
| 2026-07-21 | 223000.00 | 229000.00 | 217000.00 | 224000.00 | +0.90% | 741,706 |
| 2026-07-20 | 237000.00 | 245500.00 | 217000.00 | 222000.00 | -8.45% | 791,151 |
| 2026-07-16 | 263000.00 | 275000.00 | 240000.00 | 242500.00 | -10.02% | 1,483,602 |
| 2026-07-15 | 225500.00 | 269500.00 | 224000.00 | 269500.00 | +29.88% | 2,355,581 |
| 2026-07-14 | 203500.00 | 210000.00 | 190600.00 | 207500.00 | +0.97% | 947,589 |
| 2026-07-13 | 222000.00 | 233000.00 | 205000.00 | 205500.00 | -7.43% | 634,267 |
| 2026-07-10 | 224000.00 | 228000.00 | 211000.00 | 222000.00 | +3.02% | 793,613 |
| 2026-07-09 | 201500.00 | 223000.00 | 201500.00 | 215500.00 | +8.18% | 1,361,588 |
| 2026-07-08 | 200000.00 | 216000.00 | 196100.00 | 199200.00 | -5.37% | 795,509 |
| 2026-07-07 | 221000.00 | 225500.00 | 205000.00 | 210500.00 | -7.06% | 573,842 |
| 2026-07-06 | 233500.00 | 234500.00 | 217500.00 | 226500.00 | -2.58% | 621,690 |
| 2026-07-03 | 217000.00 | 233000.00 | 209500.00 | 232500.00 | +5.92% | 824,813 |
| 2026-07-02 | 243000.00 | 243500.00 | 215500.00 | 219500.00 | -10.95% | 1,450,445 |
| 2026-07-01 | 260000.00 | 267500.00 | 246500.00 | 246500.00 | -3.90% | 1,518,635 |
| 2026-06-30 | 260500.00 | 264500.00 | 248000.00 | 256500.00 | -0.58% | 798,942 |
| 2026-06-29 | 262500.00 | 265000.00 | 250000.00 | 258000.00 | +0.19% | 938,008 |
| 2026-06-26 | 270500.00 | 272500.00 | 250500.00 | 257500.00 | -5.68% | 851,169 |
| 2026-06-25 | 284000.00 | 287000.00 | 266000.00 | 273000.00 | +1.11% | 809,866 |
| 2026-06-24 | 260000.00 | 278000.00 | 258500.00 | 270000.00 | +4.65% | 966,603 |
| 2026-06-23 | 296500.00 | 299000.00 | 258000.00 | 258000.00 | -14.43% | 1,237,796 |
| 2026-06-22 | 293500.00 | 305500.00 | 291000.00 | 301500.00 | +2.20% | 883,692 |
| 2026-06-19 | 345000.00 | 345500.00 | 287000.00 | 295000.00 | -6.50% | 4,125,736 |
| 2026-06-18 | 324500.00 | 324500.00 | 305000.00 | 315500.00 | -1.25% | 729,528 |
| 2026-06-17 | 325000.00 | 330000.00 | 314000.00 | 319500.00 | -2.74% | 752,108 |
| 2026-06-16 | 358500.00 | 363000.00 | 326000.00 | 328500.00 | -5.33% | 1,083,778 |
| 2026-06-15 | 365000.00 | 368500.00 | 343000.00 | 347000.00 | -3.88% | 1,252,510 |
| 2026-06-12 | 306000.00 | 372500.00 | 298000.00 | 361000.00 | +24.05% | 6,018,622 |
| 2026-06-11 | 262500.00 | 291000.00 | 259000.00 | 291000.00 | +7.78% | 1,379,286 |
| 2026-06-10 | 270000.00 | 302500.00 | 261000.00 | 270000.00 | -2.35% | 53 |
| 2026-06-09 | 269000.00 | 284000.00 | 255500.00 | 276500.00 | +9.07% | 851,234 |
| 2026-06-08 | 250500.00 | 275500.00 | 250500.00 | 253500.00 | -10.42% | 954,331 |
| 2026-06-05 | 294000.00 | 298500.00 | 278000.00 | 283000.00 | -6.91% | 967,822 |
| 2026-06-04 | 281000.00 | 325000.00 | 280000.00 | 304000.00 | +10.34% | 2,395,265 |
| 2026-06-02 | 295500.00 | 296500.00 | 273000.00 | 275500.00 | -5.97% | 1,077,612 |
| 2026-06-01 | 289500.00 | 299000.00 | 285500.00 | 293000.00 | +3.90% | 1,225,560 |
| 2026-05-29 | 301000.00 | 301000.00 | 277500.00 | 282000.00 | -3.59% | 1,603,208 |
| 2026-05-28 | 313000.00 | 313000.00 | 284000.00 | 292500.00 | -8.31% | 1,395,171 |
| 2026-05-27 | 350500.00 | 354000.00 | 312000.00 | 319000.00 | -3.04% | 1,860,431 |
| 2026-05-26 | 328500.00 | 333000.00 | 317000.00 | 329000.00 | +2.65% | 1,002,035 |
| 2026-05-22 | 326500.00 | 329500.00 | 315000.00 | 320500.00 | -3.61% | 721,171 |
| 2026-05-21 | 298000.00 | 334000.00 | 296500.00 | 332500.00 | +15.65% | 1,291,819 |
| 2026-05-20 | 295000.00 | 300500.00 | 283000.00 | 287500.00 | -0.17% | 1,190,665 |
| 2026-05-19 | 303000.00 | 305500.00 | 277000.00 | 288000.00 | -9.15% | 1,365,281 |
| 2026-05-18 | 337000.00 | 338000.00 | 296500.00 | 317000.00 | -14.09% | 2,398,380 |
| 2026-05-15 | 405000.00 | 406000.00 | 365000.00 | 369000.00 | -9.89% | 1,042,610 |
| 2026-05-14 | 393000.00 | 409500.00 | 385000.00 | 409500.00 | +2.25% | 1,085,030 |
| 2026-05-13 | 371000.00 | 400500.00 | 365500.00 | 400500.00 | +6.09% | 1,015,741 |
| 2026-05-12 | 397500.00 | 426000.00 | 358000.00 | 377500.00 | -5.63% | 2,277,368 |
| 2026-05-11 | 392500.00 | 401500.00 | 389000.00 | 400000.00 | +2.56% | 1,138,423 |
| 2026-05-08 | 385000.00 | 392000.00 | 379000.00 | 390000.00 | -0.76% | 699,479 |
| 2026-05-07 | 398000.00 | 413000.00 | 371000.00 | 393000.00 | -0.38% | 1,232,988 |
| 2026-05-06 | 395500.00 | 397500.00 | 378500.00 | 394500.00 | +4.37% | 1,441,060 |
| 2026-05-04 | 385000.00 | 386000.00 | 372500.00 | 378000.00 | +2.72% | 1,064,176 |
| 2026-04-30 | 367000.00 | 392500.00 | 361500.00 | 368000.00 | +2.94% | 2,575,384 |
| 2026-04-29 | 357000.00 | 362500.00 | 348000.00 | 357500.00 | -2.59% | 886,254 |
| 2026-04-28 | 367000.00 | 377500.00 | 352500.00 | 367000.00 | -1.74% | 1,775,578 |
| 2026-04-27 | 305000.00 | 379500.00 | 302000.00 | 373500.00 | +26.40% | 5,287,941 |
| 2026-04-24 | 292000.00 | 298000.00 | 291000.00 | 295500.00 | +0.68% | 570,284 |
| 2026-04-23 | 295000.00 | 306500.00 | 283000.00 | 293500.00 | +0.00% | 1,047,056 |
| 2026-04-22 | 292000.00 | 295000.00 | 286000.00 | 293500.00 | -0.51% | 684,772 |
| 2026-04-21 | 287500.00 | 295000.00 | 287500.00 | 295000.00 | +2.79% | 496,193 |
| 2026-04-20 | 286500.00 | 290000.00 | 282500.00 | 287000.00 | +0.17% | 317,137 |
| 2026-04-17 | 290500.00 | 291000.00 | 285500.00 | 286500.00 | -1.88% | 359,159 |
| 2026-04-16 | 294000.00 | 295000.00 | 288000.00 | 292000.00 | -1.02% | 458,794 |
| 2026-04-15 | 296000.00 | 296500.00 | 289500.00 | 295000.00 | +3.87% | 898,476 |
| 2026-04-14 | 285000.00 | 286000.00 | 280500.00 | 284000.00 | +2.71% | 558,026 |
| 2026-04-13 | 278000.00 | 280000.00 | 275000.00 | 276500.00 | -3.32% | 387,276 |
| 2026-04-10 | 290000.00 | 290500.00 | 278500.00 | 286000.00 | +0.00% | 1,087,130 |
| 2026-04-09 | 278000.00 | 286000.00 | 271500.00 | 286000.00 | +1.96% | 646,513 |
| 2026-04-08 | 277000.00 | 281500.00 | 267500.00 | 280500.00 | +10.65% | 1,027,627 |
| 2026-04-07 | 260500.00 | 262000.00 | 247500.00 | 253500.00 | +0.60% | 579,361 |
| 2026-04-06 | 259500.00 | 263500.00 | 248500.00 | 252000.00 | -3.08% | 577,342 |
| 2026-04-03 | 264000.00 | 264500.00 | 252500.00 | 260000.00 | +1.56% | 528,858 |
| 2026-04-02 | 280500.00 | 282500.00 | 251500.00 | 256000.00 | -6.40% | 850,313 |
| 2026-04-01 | 265500.00 | 275000.00 | 260000.00 | 273500.00 | +8.96% | 815,377 |
| 2026-03-31 | 251000.00 | 265000.00 | 242500.00 | 251000.00 | -3.65% | 886,467 |
| 2026-03-30 | 259500.00 | 264500.00 | 253500.00 | 260500.00 | -6.29% | 596,465 |
| 2026-03-27 | 269000.00 | 281000.00 | 257000.00 | 278000.00 | +0.00% | 773,071 |
| 2026-03-26 | 296000.00 | 298500.00 | 277000.00 | 278000.00 | -7.33% | 650,141 |
| 2026-03-25 | 300500.00 | 304000.00 | 296500.00 | 300000.00 | +1.18% | 675,633 |
| 2026-03-24 | 309500.00 | 309500.00 | 286500.00 | 296500.00 | -0.17% | 853,963 |
| 2026-03-23 | 301500.00 | 313000.00 | 296000.00 | 297000.00 | -4.04% | 788,575 |
| 2026-03-20 | 310000.00 | 318500.00 | 307500.00 | 309500.00 | +0.81% | 680,315 |
| 2026-03-19 | 301000.00 | 313500.00 | 300000.00 | 307000.00 | -1.29% | 788,358 |
| 2026-03-18 | 308500.00 | 312500.00 | 302000.00 | 311000.00 | +3.32% | 920,505 |
| 2026-03-17 | 317500.00 | 318000.00 | 300000.00 | 301000.00 | +0.33% | 656,744 |
| 2026-03-16 | 304500.00 | 305000.00 | 290000.00 | 300000.00 | -1.80% | 879,249 |
| 2026-03-13 | 303000.00 | 313000.00 | 299000.00 | 305500.00 | -3.63% | 830,276 |
| 2026-03-12 | 305000.00 | 317000.00 | 303500.00 | 317000.00 | +1.44% | 790,870 |
| 2026-03-11 | 326500.00 | 327500.00 | 303500.00 | 312500.00 | -3.55% | 1,091,554 |
| 2026-03-10 | 334500.00 | 335500.00 | 306500.00 | 324000.00 | +6.23% | 1,602,070 |
| 2026-03-09 | 303500.00 | 313500.00 | 293000.00 | 305000.00 | -8.55% | 1,519,978 |
| 2026-03-06 | 326000.00 | 334000.00 | 305000.00 | 333500.00 | +5.87% | 2,232,244 |
| 2026-03-05 | 302000.00 | 323000.00 | 301000.00 | 315000.00 | +21.62% | 3,089,855 |
| 2026-03-04 | 261500.00 | 300000.00 | 251500.00 | 259000.00 | -8.16% | 4,796,391 |
| 2026-03-03 | 314000.00 | 319500.00 | 280000.00 | 282000.00 | -12.83% | 2,299,627 |
| 2026-02-27 | 263500.00 | 332500.00 | 261500.00 | 323500.00 | +17.42% | 6,701,641 |
| 2026-02-26 | 233000.00 | 277500.00 | 228000.00 | 275500.00 | +28.44% | 6,002,195 |
| 2026-02-25 | 210500.00 | 215500.00 | 208000.00 | 214500.00 | +2.14% | 1,064,978 |
| 2026-02-24 | 203500.00 | 214000.00 | 196800.00 | 210000.00 | +2.94% | 1,645,860 |
| 2026-02-23 | 201500.00 | 208500.00 | 200500.00 | 204000.00 | +1.75% | 939,820 |
| 2026-02-20 | 200500.00 | 202000.00 | 197300.00 | 200500.00 | -0.50% | 836,127 |
| 2026-02-19 | 207000.00 | 207500.00 | 200000.00 | 201500.00 | -0.49% | 817,087 |
| 2026-02-13 | 205500.00 | 208500.00 | 200000.00 | 202500.00 | -3.34% | 1,093,939 |
| 2026-02-12 | 200500.00 | 224500.00 | 199400.00 | 209500.00 | +9.97% | 5,790,612 |
| 2026-02-11 | 192700.00 | 193900.00 | 187500.00 | 190500.00 | -2.26% | 670,835 |
| 2026-02-10 | 197000.00 | 201000.00 | 194000.00 | 194900.00 | -1.47% | 825,009 |
| 2026-02-09 | 202500.00 | 203000.00 | 193700.00 | 197800.00 | +0.92% | 1,365,865 |
| 2026-02-06 | 190800.00 | 199400.00 | 180400.00 | 196000.00 | +1.29% | 1,470,302 |
| 2026-02-05 | 197100.00 | 200500.00 | 191700.00 | 193500.00 | -4.44% | 1,211,016 |
| 2026-02-04 | 194000.00 | 208000.00 | 191900.00 | 202500.00 | +1.61% | 1,487,504 |
| 2026-02-03 | 197500.00 | 199300.00 | 191300.00 | 199300.00 | +6.52% | 1,841,243 |
| 2026-02-02 | 205000.00 | 205000.00 | 186100.00 | 187100.00 | -11.33% | 2,807,793 |
| 2026-01-30 | 199900.00 | 220000.00 | 198400.00 | 211000.00 | +3.69% | 4,364,912 |
| 2026-01-29 | 198900.00 | 210000.00 | 189000.00 | 203500.00 | +11.81% | 7,160,116 |
| 2026-01-28 | 182000.00 | 184900.00 | 177600.00 | 182000.00 | +4.12% | 2,220,792 |
| 2026-01-27 | 169800.00 | 175800.00 | 164700.00 | 174800.00 | +3.13% | 1,620,819 |
| 2026-01-26 | 171200.00 | 171400.00 | 168400.00 | 169500.00 | -0.94% | 753,397 |
| 2026-01-23 | 169800.00 | 173800.00 | 168900.00 | 171100.00 | +0.41% | 644,666 |
| 2026-01-22 | 178700.00 | 178800.00 | 169400.00 | 170400.00 | -1.05% | 1,034,728 |
| 2026-01-21 | 167400.00 | 173300.00 | 165500.00 | 172200.00 | +0.06% | 1,012,880 |
| 2026-01-20 | 176400.00 | 176400.00 | 169600.00 | 172100.00 | -3.04% | 974,249 |
| 2026-01-19 | 176500.00 | 180500.00 | 176000.00 | 177500.00 | -0.56% | 968,084 |
| 2026-01-16 | 185700.00 | 185700.00 | 176900.00 | 178500.00 | -0.83% | 1,282,769 |
| 2026-01-15 | 173500.00 | 180000.00 | 173000.00 | 180000.00 | +1.24% | 1,266,591 |
| 2026-01-14 | 177800.00 | 185900.00 | 175200.00 | 177800.00 | +2.66% | 3,285,414 |
| 2026-01-13 | 171600.00 | 174000.00 | 168900.00 | 173200.00 | +3.34% | 1,392,596 |
| 2026-01-12 | 177200.00 | 179000.00 | 164800.00 | 167600.00 | -4.93% | 2,436,807 |
| 2026-01-09 | 181900.00 | 182400.00 | 173500.00 | 176300.00 | -5.06% | 2,622,280 |
| 2026-01-08 | 182700.00 | 201000.00 | 181800.00 | 185700.00 | -0.43% | 5,532,705 |
| 2026-01-07 | 194300.00 | 197100.00 | 180500.00 | 186500.00 | +1.52% | 4,801,481 |
| 2026-01-06 | 169000.00 | 183700.00 | 167300.00 | 183700.00 | +9.80% | 6,073,528 |
| 2026-01-05 | 154900.00 | 168400.00 | 153200.00 | 167300.00 | +15.78% | 6,479,709 |
| 2026-01-02 | 127600.00 | 144700.00 | 127600.00 | 144500.00 | +13.42% | 3,357,195 |
| 2025-12-30 | 130400.00 | 131800.00 | 126700.00 | 127400.00 | -2.30% | 1,589,454 |
| 2025-12-29 | 136200.00 | 136200.00 | 129800.00 | 130400.00 | -1.66% | 1,959,990 |
| 2025-12-26 | 125900.00 | 135500.00 | 125100.00 | 132600.00 | +6.42% | 3,657,878 |
| 2025-12-24 | 127800.00 | 130400.00 | 124000.00 | 124600.00 | -1.89% | 1,152,048 |
| 2025-12-23 | 128100.00 | 129600.00 | 125800.00 | 127000.00 | +0.00% | 1,486,199 |
| 2025-12-22 | 118500.00 | 127600.00 | 118300.00 | 127000.00 | +9.11% | 2,469,789 |
| 2025-12-19 | 118500.00 | 119400.00 | 114700.00 | 116400.00 | +0.00% | 523,834 |
| 2025-12-18 | 117500.00 | 119700.00 | 116000.00 | 116400.00 | -2.92% | 588,981 |
| 2025-12-17 | 117000.00 | 119900.00 | 116850.00 | 119900.00 | +3.10% | 584,198 |
| 2025-12-16 | 117300.00 | 120900.00 | 116200.00 | 116300.00 | -1.86% | 627,010 |
| 2025-12-15 | 116500.00 | 119850.00 | 115000.00 | 118500.00 | -1.41% | 543,573 |
| 2025-12-12 | 121000.00 | 121100.00 | 119300.00 | 120200.00 | -0.66% | 806,690 |
| 2025-12-11 | 121600.00 | 127900.00 | 119200.00 | 121000.00 | -0.08% | 1,631,660 |
| 2025-12-10 | 122000.00 | 123200.00 | 120000.00 | 121100.00 | -0.16% | 794,502 |
| 2025-12-09 | 121400.00 | 123300.00 | 119700.00 | 121300.00 | -0.08% | 605,092 |
| 2025-12-08 | 119100.00 | 121500.00 | 116700.00 | 121400.00 | +1.93% | 779,744 |
| 2025-12-05 | 115800.00 | 119400.00 | 115500.00 | 119100.00 | +2.58% | 870,118 |
| 2025-12-04 | 120800.00 | 120800.00 | 115600.00 | 116100.00 | -4.44% | 1,278,823 |
| 2025-12-03 | 120600.00 | 124700.00 | 120500.00 | 121500.00 | +0.83% | 847,992 |
| 2025-12-02 | 122200.00 | 124300.00 | 119500.00 | 120500.00 | -0.99% | 843,149 |
| 2025-12-01 | 124600.00 | 126700.00 | 120500.00 | 121700.00 | -1.54% | 803,895 |
| 2025-11-28 | 124400.00 | 125200.00 | 122800.00 | 123600.00 | -0.56% | 570,311 |
| 2025-11-27 | 129100.00 | 129500.00 | 123100.00 | 124300.00 | -3.27% | 938,470 |
| 2025-11-26 | 120500.00 | 128900.00 | 118800.00 | 128500.00 | +6.99% | 1,574,505 |
| 2025-11-25 | 122100.00 | 122700.00 | 117200.00 | 120100.00 | +0.42% | 991,214 |
| 2025-11-24 | 122400.00 | 122500.00 | 117100.00 | 119600.00 | -0.42% | 816,534 |
| 2025-11-21 | 113900.00 | 121000.00 | 113400.00 | 120100.00 | -2.75% | 984,944 |
| 2025-11-20 | 126400.00 | 126500.00 | 122800.00 | 123500.00 | +2.32% | 786,081 |
| 2025-11-19 | 121900.00 | 124000.00 | 115700.00 | 120700.00 | -0.82% | 1,285,531 |
| 2025-11-18 | 129700.00 | 129800.00 | 121500.00 | 121700.00 | -8.01% | 1,604,701 |
| 2025-11-17 | 127300.00 | 134200.00 | 126800.00 | 132300.00 | +5.33% | 1,724,711 |
| 2025-11-14 | 129100.00 | 129100.00 | 125300.00 | 125600.00 | -5.92% | 1,106,865 |
| 2025-11-13 | 131300.00 | 133500.00 | 128200.00 | 133500.00 | +1.83% | 1,001,104 |
| 2025-11-12 | 129500.00 | 134500.00 | 127300.00 | 131100.00 | +1.08% | 1,115,875 |
| 2025-11-11 | 131100.00 | 133700.00 | 127600.00 | 129700.00 | +0.08% | 1,245,649 |
| 2025-11-10 | 128000.00 | 131500.00 | 124000.00 | 129600.00 | +1.89% | 1,279,087 |
| 2025-11-07 | 125000.00 | 133000.00 | 124400.00 | 127200.00 | -1.40% | 1,620,158 |
| 2025-11-06 | 136900.00 | 136900.00 | 126700.00 | 129000.00 | -3.08% | 1,920,651 |
| 2025-11-05 | 132700.00 | 136100.00 | 125900.00 | 133100.00 | -4.72% | 3,124,821 |
| 2025-11-04 | 146600.00 | 148900.00 | 139200.00 | 139700.00 | -1.34% | 1,396,983 |
| 2025-11-03 | 141900.00 | 143700.00 | 138400.00 | 141600.00 | -1.46% | 1,340,881 |
| 2025-10-31 | 140200.00 | 144800.00 | 139600.00 | 143700.00 | +0.14% | 999,434 |
| 2025-10-30 | 138800.00 | 147300.00 | 138800.00 | 143500.00 | +3.84% | 2,231,637 |
| 2025-10-29 | 145700.00 | 146200.00 | 133300.00 | 138200.00 | -3.42% | 3,342,217 |
| 2025-10-28 | 148500.00 | 148600.00 | 141100.00 | 143100.00 | -4.34% | 1,551,949 |
| 2025-10-27 | 151900.00 | 151900.00 | 147700.00 | 149600.00 | -0.07% | 1,239,881 |
| 2025-10-24 | 155000.00 | 155300.00 | 147600.00 | 149700.00 | +0.13% | 1,585,789 |
| 2025-10-23 | 147400.00 | 152900.00 | 144700.00 | 149500.00 | -1.32% | 993,124 |
| 2025-10-22 | 148700.00 | 152600.00 | 144000.00 | 151500.00 | +1.27% | 1,448,205 |
| 2025-10-21 | 153100.00 | 159200.00 | 147700.00 | 149600.00 | +0.20% | 2,887,720 |
| 2025-10-20 | 146700.00 | 153800.00 | 145600.00 | 149300.00 | +4.92% | 2,284,959 |
| 2025-10-17 | 145000.00 | 147900.00 | 140900.00 | 142300.00 | -2.87% | 1,731,032 |
| 2025-10-16 | 141500.00 | 148700.00 | 141200.00 | 146500.00 | +3.17% | 2,491,252 |
| 2025-10-15 | 129000.00 | 142800.00 | 126600.00 | 142000.00 | +10.33% | 3,313,731 |
| 2025-10-14 | 134100.00 | 136200.00 | 124500.00 | 128700.00 | +0.55% | 3,252,050 |
| 2025-10-13 | 115500.00 | 129800.00 | 114000.00 | 128000.00 | +7.47% | 4,324,161 |
| 2025-10-10 | 106900.00 | 119400.00 | 103700.00 | 119100.00 | +18.86% | 4,838,068 |
| 2025-10-02 | 98400.00 | 102400.00 | 97300.00 | 100200.00 | +5.58% | 3,472,737 |
| 2025-10-01 | 97500.00 | 98300.00 | 94300.00 | 94900.00 | -1.66% | 940,391 |
| 2025-09-30 | 92300.00 | 97500.00 | 91300.00 | 96500.00 | +5.46% | 1,988,564 |
| 2025-09-29 | 90400.00 | 93400.00 | 89900.00 | 91500.00 | +1.89% | 609,556 |
| 2025-09-26 | 92900.00 | 93000.00 | 89500.00 | 89800.00 | -4.57% | 684,177 |
| 2025-09-25 | 94900.00 | 95900.00 | 93000.00 | 94100.00 | -2.18% | 612,260 |
| 2025-09-24 | 95400.00 | 96700.00 | 93700.00 | 96200.00 | +0.21% | 779,048 |
| 2025-09-23 | 95700.00 | 96500.00 | 94000.00 | 96000.00 | +3.00% | 1,060,329 |
| 2025-09-22 | 93100.00 | 94900.00 | 92600.00 | 93200.00 | -1.06% | 590,874 |
| 2025-09-19 | 94200.00 | 94200.00 | 94200.00 | 94200.00 | +0.00% | 0 |
| 2025-09-18 | 91600.00 | 94900.00 | 90400.00 | 94200.00 | +3.52% | 1,130,724 |
| 2025-09-17 | 92300.00 | 92300.00 | 90700.00 | 91000.00 | -2.47% | 495,932 |
| 2025-09-16 | 92000.00 | 94400.00 | 90200.00 | 93300.00 | +2.41% | 1,045,730 |
| 2025-09-15 | 92600.00 | 92900.00 | 90700.00 | 91100.00 | +0.22% | 622,588 |
| 2025-09-12 | 90500.00 | 94200.00 | 90000.00 | 90900.00 | +1.00% | 1,779,302 |
| 2025-09-11 | 89000.00 | 90000.00 | 86100.00 | 90000.00 | +3.09% | 928,193 |
| 2025-09-10 | 84700.00 | 88300.00 | 84500.00 | 87300.00 | +3.93% | 922,065 |
| 2025-09-09 | 83200.00 | 84100.00 | 82500.00 | 84000.00 | +1.45% | 454,764 |
| 2025-09-08 | 82800.00 | 83500.00 | 82300.00 | 82800.00 | -0.12% | 175,900 |
| 2025-09-05 | 83600.00 | 84400.00 | 82900.00 | 82900.00 | +0.36% | 262,184 |
| 2025-09-04 | 83700.00 | 83900.00 | 82000.00 | 82600.00 | -1.20% | 467,618 |
| 2025-09-03 | 82200.00 | 84300.00 | 82200.00 | 83600.00 | +0.84% | 260,080 |
| 2025-09-02 | 81900.00 | 83300.00 | 81800.00 | 82900.00 | +1.72% | 212,946 |
| 2025-09-01 | 85000.00 | 85200.00 | 81400.00 | 81500.00 | -6.32% | 789,335 |
| 2025-08-29 | 88400.00 | 89600.00 | 86800.00 | 87000.00 | -1.58% | 445,502 |
| 2025-08-28 | 88500.00 | 89600.00 | 86600.00 | 88400.00 | -0.79% | 281,825 |
| 2025-08-27 | 89800.00 | 89900.00 | 87900.00 | 89100.00 | -0.11% | 250,996 |
| 2025-08-26 | 88500.00 | 90700.00 | 88300.00 | 89200.00 | +0.22% | 406,043 |
| 2025-08-25 | 87800.00 | 89700.00 | 87400.00 | 89000.00 | +2.53% | 384,990 |
| 2025-08-22 | 87000.00 | 87700.00 | 86600.00 | 86800.00 | -0.12% | 342,632 |
| 2025-08-21 | 87300.00 | 88100.00 | 86400.00 | 86900.00 | -0.23% | 324,318 |
| 2025-08-20 | 87700.00 | 88900.00 | 86000.00 | 87100.00 | -3.11% | 500,004 |
| 2025-08-19 | 89000.00 | 93400.00 | 87700.00 | 89900.00 | +1.24% | 760,515 |
| 2025-08-18 | 91500.00 | 91500.00 | 88500.00 | 88800.00 | -4.52% | 595,561 |
| 2025-08-14 | 91100.00 | 93000.00 | 89800.00 | 93000.00 | +1.64% | 450,162 |
| 2025-08-13 | 91300.00 | 93500.00 | 90500.00 | 91500.00 | +2.23% | 825,195 |
| 2025-08-12 | 90400.00 | 91700.00 | 89200.00 | 89500.00 | -1.21% | 482,070 |
| 2025-08-11 | 87200.00 | 91500.00 | 86900.00 | 90600.00 | +4.14% | 922,276 |
| 2025-08-08 | 87800.00 | 88800.00 | 86700.00 | 87000.00 | -0.57% | 432,032 |
| 2025-08-07 | 88200.00 | 88200.00 | 86500.00 | 87500.00 | -1.02% | 346,646 |
| 2025-08-06 | 86900.00 | 89200.00 | 86100.00 | 88400.00 | +0.57% | 383,634 |
| 2025-08-05 | 88500.00 | 89600.00 | 87100.00 | 87900.00 | +1.27% | 407,655 |
| 2025-08-04 | 87800.00 | 88300.00 | 86800.00 | 86800.00 | +0.00% | 312,269 |
| 2025-08-01 | 89700.00 | 90400.00 | 86500.00 | 86800.00 | -5.55% | 671,230 |
| 2025-07-31 | 88800.00 | 93000.00 | 86700.00 | 91900.00 | +6.98% | 2,082,871 |
| 2025-07-30 | 84500.00 | 88000.00 | 84100.00 | 85900.00 | +1.78% | 723,168 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+30.31%). Worst month: Nov (+0.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hanmi Semicon's (042700.KS) latest close?
192300.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 042700.KS's 52-week high and low?
426000.00 high and 81400.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hanmi Semicon's strongest and weakest month historically?
Historically, 042700.KS's strongest calendar month has been Feb (average +30.31%) and its weakest Nov (average +0.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 940 daily bars in the Closelook data lake.