Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Hanmi Science Co., Ltd. (008930.KS)

Compare
25,750.00
+300.00
+(1.18%)
At close: April 4 at 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524,900.0025,750.0024,900.0025,750.0025,750.0064,943
Apr 3, 202524,650.0025,500.0024,250.0025,450.0025,450.0067,622
Apr 2, 202526,350.0026,550.0025,350.0025,400.0025,400.00119,843
Apr 1, 202526,600.0026,750.0026,250.0026,250.0026,250.0064,669
Mar 31, 202526,900.0027,400.0026,200.0026,350.0026,350.00119,234
Mar 28, 202527,800.0028,000.0027,300.0027,550.0027,550.0055,119
Mar 27, 202528,000.0028,350.0027,650.0027,800.0027,800.0046,172
Mar 26, 202528,650.0028,650.0028,200.0028,250.0028,250.0035,367
Mar 25, 202528,150.0028,600.0027,950.0028,600.0028,600.0048,574
Mar 24, 202528,200.0028,400.0028,050.0028,200.0028,200.0026,405
Mar 21, 202527,800.0028,400.0027,800.0028,400.0028,400.0065,695
Mar 20, 202528,550.0028,900.0027,850.0028,200.0028,200.0080,347
Mar 19, 202528,450.0028,800.0028,400.0028,600.0028,600.0068,222
Mar 18, 202528,750.0028,750.0028,150.0028,450.0028,450.0060,090
Mar 17, 202528,100.0028,600.0027,800.0028,600.0028,600.0078,003
Mar 14, 202527,350.0028,100.0027,350.0027,950.0027,950.0064,649
Mar 13, 202527,950.0027,950.0027,150.0027,300.0027,300.0086,016
Mar 12, 202527,300.0028,000.0027,300.0027,600.0027,600.0059,090
Mar 11, 202527,100.0027,600.0026,950.0027,300.0027,300.00112,624
Mar 10, 202527,850.0028,300.0027,650.0027,900.0027,900.0094,944
Mar 7, 202528,300.0028,400.0027,800.0027,850.0027,850.0082,610
Mar 6, 202528,700.0028,800.0028,250.0028,400.0028,400.0079,149
Mar 5, 202527,600.0029,200.0027,600.0028,700.0028,700.00131,167
Mar 4, 202527,900.0028,200.0027,400.0027,750.0027,750.0093,959
Feb 28, 202528,800.0028,950.0028,100.0028,150.0028,150.00163,512
Feb 27, 202529,850.0029,900.0029,000.0029,250.0029,250.00139,518
Feb 26, 202528,800.0029,950.0028,750.0029,900.0029,900.00231,260
Feb 25, 202528,650.0028,950.0028,450.0028,650.0028,650.0063,150
Feb 24, 202528,700.0028,850.0028,450.0028,850.0028,850.0073,468
Feb 21, 202529,000.0029,200.0028,750.0028,800.0028,800.0063,468
Feb 20, 202528,700.0029,400.0028,650.0029,000.0029,000.00138,668
Feb 19, 202528,650.0029,000.0028,400.0028,900.0028,900.00150,625
Feb 18, 202528,600.0028,850.0028,450.0028,750.0028,750.0095,474
Feb 17, 202528,900.0028,950.0028,350.0028,800.0028,800.0094,014
Feb 14, 202528,900.0029,150.0028,650.0028,800.0028,800.00107,401
Feb 13, 202528,500.0028,850.0028,300.0028,750.0028,750.0097,075
Feb 12, 202528,700.0028,850.0028,200.0028,500.0028,500.0086,677
Feb 11, 202527,950.0028,650.0027,950.0028,450.0028,450.0088,326
Feb 10, 202528,050.0028,350.0027,450.0028,100.0028,100.00111,856
Feb 7, 202528,200.0028,600.0027,850.0027,900.0027,900.00118,917
Feb 6, 202528,400.0028,600.0028,100.0028,550.0028,550.0080,971
Feb 5, 202528,050.0028,500.0027,900.0028,250.0028,250.0073,928
Feb 4, 202527,100.0028,250.0027,100.0027,950.0027,950.00111,063
Feb 3, 202527,300.0027,450.0026,500.0026,750.0026,750.00119,359
Jan 31, 202528,050.0028,250.0027,650.0027,700.0027,700.0054,665
Jan 24, 202527,900.0028,150.0027,550.0027,700.0027,700.0086,829
Jan 23, 202529,000.0029,000.0027,500.0027,700.0027,700.00198,410
Jan 22, 202529,100.0029,300.0028,750.0028,750.0028,750.0092,883
Jan 21, 202528,850.0029,400.0028,700.0028,850.0028,850.0080,222
Jan 20, 202529,100.0029,200.0028,700.0028,900.0028,900.0085,108
Jan 17, 202528,950.0029,250.0028,950.0029,100.0029,100.0068,679
Jan 16, 202529,200.0029,450.0028,950.0029,050.0029,050.0079,188
Jan 15, 202529,400.0029,400.0028,900.0028,950.0028,950.00131,752
Jan 14, 202529,500.0029,650.0029,100.0029,250.0029,250.00114,996
Jan 13, 202528,900.0030,100.0028,400.0029,450.0029,450.00236,822
Jan 10, 202529,300.0029,500.0028,850.0028,950.0028,950.00124,532
Jan 9, 202529,250.0029,500.0029,000.0029,250.0029,250.00142,376
Jan 8, 202529,850.0030,200.0029,000.0029,200.0029,200.00327,514
Jan 7, 202530,100.0030,350.0029,950.0030,050.0030,050.00118,039
Jan 6, 202529,950.0030,150.0029,550.0030,100.0030,100.00123,634
Jan 3, 202529,200.0029,950.0029,050.0029,850.0029,850.00120,597
Jan 2, 202529,200.0029,700.0029,100.0029,200.0029,200.00103,193
Dec 30, 202429,000.0030,050.0028,950.0029,450.0029,450.00123,893
Dec 27, 2024 200.00 Dividend
Dec 27, 202429,650.0030,200.0029,000.0029,150.0029,150.00189,225
Dec 26, 202429,050.0029,850.0028,900.0029,450.0029,250.00181,729
Dec 24, 202429,300.0029,400.0028,850.0029,050.0028,852.7267,772
Dec 23, 202428,700.0029,250.0028,650.0029,150.0028,952.04109,412
Dec 20, 202429,250.0029,350.0028,450.0028,650.0028,455.43167,869
Dec 19, 202429,800.0029,850.0029,250.0029,500.0029,299.66160,178
Dec 18, 202430,050.0030,300.0029,750.0030,200.0029,994.91115,730
Dec 17, 202430,500.0030,650.0029,750.0029,800.0029,597.62197,103
Dec 16, 202430,650.0030,900.0030,300.0030,350.0030,143.89131,433
Dec 13, 202429,950.0030,750.0029,950.0030,350.0030,143.89111,145
Dec 12, 202430,000.0030,650.0029,800.0030,200.0029,994.91227,809
Dec 11, 202429,450.0030,200.0029,250.0029,950.0029,746.60121,164
Dec 10, 202428,500.0030,200.0028,450.0029,500.0029,299.66209,909
Dec 9, 202429,100.0029,850.0028,200.0028,200.0028,008.49331,823
Dec 6, 202430,000.0030,650.0029,100.0029,950.0029,746.60249,805
Dec 5, 202431,300.0031,400.0029,900.0030,000.0029,796.27457,165
Dec 4, 202431,800.0032,350.0030,700.0031,250.0031,037.78537,432
Dec 3, 202432,550.0033,350.0032,500.0032,650.0032,428.27182,674
Dec 2, 202432,500.0033,000.0031,650.0032,250.0032,030.98286,631
Nov 29, 202434,500.0034,850.0032,300.0032,900.0032,676.57606,163
Nov 28, 202433,200.0036,800.0033,200.0035,700.0035,457.551,155,511
Nov 27, 202434,400.0034,400.0033,350.0033,550.0033,322.16207,534
Nov 26, 202433,850.0033,850.0033,050.0033,550.0033,322.161,088,514
Nov 25, 202432,500.0034,150.0032,250.0033,900.0033,669.78268,524
Nov 22, 202433,000.0033,250.0031,750.0032,550.0032,328.95319,066
Nov 21, 202433,100.0033,550.0032,450.0032,900.0032,676.57205,960
Nov 20, 202433,000.0034,350.0032,600.0033,200.0032,974.53278,143
Nov 19, 202432,100.0033,900.0032,050.0033,150.0032,924.87557,787
Nov 18, 202431,700.0032,000.0030,750.0031,600.0031,385.40389,923
Nov 15, 202432,500.0032,950.0031,400.0032,000.0031,782.68385,715
Nov 14, 202433,900.0034,400.0032,400.0032,500.0032,279.291,651,518
Nov 13, 202434,600.0034,700.0033,800.0033,900.0033,669.78359,165
Nov 12, 202436,350.0036,700.0034,500.0034,700.0034,464.35618,164
Nov 11, 202436,550.0037,500.0035,800.0036,800.0036,550.09566,102
Nov 8, 202438,100.0038,500.0036,550.0037,100.0036,848.05844,997
Nov 7, 202439,000.0040,150.0036,850.0039,550.0039,281.411,143,565
Nov 6, 202437,950.0039,700.0037,450.0039,550.0039,281.411,249,407
Nov 5, 202438,000.0040,400.0037,600.0037,700.0037,443.971,584,988
Nov 4, 202437,450.0040,450.0036,700.0038,700.0038,437.183,350,544
Nov 1, 202449,200.0049,200.0034,500.0036,250.0036,003.826,433,237
Oct 31, 202449,400.0051,600.0046,600.0047,750.0047,425.722,826,941
Oct 30, 202443,300.0052,500.0042,600.0052,100.0051,746.1811,534,711
Oct 29, 202438,800.0042,800.0037,650.0041,500.0041,218.173,860,456
Oct 28, 202440,100.0040,700.0037,800.0038,150.0037,890.92990,041
Oct 25, 202439,550.0044,400.0038,900.0040,700.0040,423.605,439,528
Oct 24, 202432,850.0042,150.0032,400.0039,150.0038,884.134,029,677
Oct 23, 202433,650.0034,050.0032,700.0032,750.0032,527.59274,405
Oct 22, 202435,200.0035,350.0033,550.0033,650.0033,421.48412,915
Oct 21, 202436,350.0036,650.0035,250.0035,500.0035,258.91457,250
Oct 18, 202433,300.0037,300.0033,150.0036,350.0036,103.141,932,585
Oct 17, 202433,000.0033,900.0032,500.0033,000.0032,775.89163,369
Oct 16, 202432,850.0033,150.0032,550.0032,700.0032,477.9363,838
Oct 15, 202433,150.0033,300.0032,500.0033,000.0032,775.8975,926
Oct 14, 202432,900.0033,300.0032,500.0032,900.0032,676.57119,127
Oct 11, 202432,600.0033,250.0032,050.0032,900.0032,676.57120,148
Oct 10, 202432,700.0033,200.0032,250.0032,350.0032,130.30126,695
Oct 8, 202433,150.0033,150.0032,300.0032,300.0032,080.6465,124
Oct 7, 202432,200.0033,200.0031,800.0032,850.0032,626.91115,863
Oct 4, 202431,450.0032,500.0031,250.0032,200.0031,981.3288,453
Oct 2, 202431,250.0031,750.0031,200.0031,350.0031,137.10111,090
Sep 30, 202432,250.0032,550.0031,750.0031,900.0031,683.3693,152
Sep 27, 202433,300.0033,450.0031,650.0031,950.0031,733.02285,259
Sep 26, 202433,050.0033,700.0032,800.0033,700.0033,471.14108,642
Sep 25, 202433,500.0033,500.0032,750.0032,900.0032,676.57114,713
Sep 24, 202434,000.0034,050.0032,550.0033,200.0032,974.53181,373
Sep 23, 202434,200.0034,250.0033,500.0033,700.0033,471.14142,262
Sep 20, 202433,850.0034,150.0033,250.0033,800.0033,570.46191,994
Sep 19, 202433,600.0034,200.0032,950.0033,650.0033,421.48196,854
Sep 13, 202433,250.0033,300.0032,400.0033,050.0032,825.5598,681
Sep 12, 202433,000.0033,450.0032,600.0033,000.0032,775.89178,093
Sep 11, 202433,700.0034,000.0032,350.0032,650.0032,428.27186,605
Sep 10, 202433,250.0034,150.0032,950.0033,400.0033,173.18424,303
Sep 9, 202432,000.0032,750.0031,750.0032,450.0032,229.6394,082
Sep 6, 202430,950.0033,050.0030,500.0032,650.0032,428.27283,860
Sep 5, 202431,350.0031,400.0030,500.0030,950.0030,739.8198,272
Sep 4, 202431,450.0031,850.0030,700.0031,000.0030,789.47147,749
Sep 3, 202433,000.0033,350.0032,200.0032,300.0032,080.6486,472
Sep 2, 202433,100.0033,300.0031,900.0033,200.0032,974.53201,817
Aug 30, 202431,950.0033,850.0031,650.0032,950.0032,726.23371,504
Aug 29, 202431,300.0032,300.0031,150.0031,650.0031,435.06150,451
Aug 28, 202431,100.0031,500.0031,000.0031,100.0030,888.7955,711
Aug 27, 202431,700.0031,800.0030,750.0031,200.0030,988.1288,727
Aug 26, 202431,750.0031,800.0031,350.0031,600.0031,385.4043,017
Aug 23, 202431,300.0031,750.0031,150.0031,650.0031,435.0645,460
Aug 22, 202431,800.0032,000.0031,200.0031,300.0031,087.4444,766
Aug 21, 202431,750.0032,300.0031,650.0031,800.0031,584.0489,967
Aug 20, 202432,400.0032,500.0031,750.0031,750.0031,534.3852,412
Aug 19, 202432,300.0032,550.0031,950.0032,400.0032,179.9763,028
Aug 16, 202432,000.0032,500.0031,700.0032,350.0032,130.3093,770
Aug 14, 202431,550.0031,900.0030,700.0031,900.0031,683.36126,972
Aug 13, 202431,600.0032,150.0031,300.0031,500.0031,286.0891,655
Aug 12, 202431,450.0032,150.0031,300.0031,950.0031,733.02133,247
Aug 9, 202430,500.0031,550.0029,900.0031,450.0031,236.42215,256
Aug 8, 202428,750.0029,950.0028,450.0029,700.0029,498.30185,346
Aug 7, 202428,200.0029,800.0028,050.0028,800.0028,604.41189,089
Aug 6, 202426,800.0029,350.0026,800.0028,550.0028,356.11257,412
Aug 5, 202430,000.0030,250.0025,750.0026,750.0026,568.34364,988
Aug 2, 202430,550.0030,900.0030,350.0030,450.0030,243.21132,248
Aug 1, 202431,000.0031,500.0030,850.0031,150.0030,938.4672,227
Jul 31, 202432,350.0032,350.0030,700.0031,000.0030,789.47176,273
Jul 30, 202432,850.0032,950.0031,900.0032,000.0031,782.68108,923
Jul 29, 202432,350.0033,150.0032,100.0032,650.0032,428.2793,452
Jul 26, 202432,000.0032,350.0031,700.0032,100.0031,882.0060,391
Jul 25, 202432,300.0032,600.0031,750.0031,800.0031,584.04100,124
Jul 24, 202431,650.0032,600.0031,400.0032,400.0032,179.9795,127
Jul 23, 202431,700.0032,450.0031,650.0031,950.0031,733.0297,871
Jul 22, 202432,800.0032,850.0031,600.0031,650.0031,435.06128,387
Jul 19, 202432,400.0032,800.0032,000.0032,650.0032,428.2786,829
Jul 18, 202432,700.0033,050.0032,050.0032,750.0032,527.59116,947
Jul 17, 202432,600.0033,000.0032,400.0032,550.0032,328.95106,804
Jul 16, 202433,100.0033,350.0032,250.0032,350.0032,130.30148,671
Jul 15, 202433,600.0033,700.0033,200.0033,250.0033,024.2090,128
Jul 12, 202433,100.0033,650.0032,800.0033,450.0033,222.84136,742
Jul 11, 202433,800.0033,800.0032,800.0033,100.0032,875.21275,934
Jul 10, 202433,050.0034,050.0032,200.0033,900.0033,669.78331,615
Jul 9, 202433,100.0033,800.0032,900.0033,200.0032,974.53188,537
Jul 8, 202434,400.0034,400.0033,050.0033,150.0032,924.87202,976
Jul 5, 202433,550.0034,300.0033,200.0033,700.0033,471.14455,052
Jul 4, 202434,250.0035,450.0032,800.0033,200.0032,974.531,269,423
Jul 3, 202431,800.0032,150.0031,100.0031,150.0030,938.46187,208
Jul 2, 202431,900.0032,050.0031,350.0031,750.0031,534.3893,096
Jul 1, 202430,900.0032,200.0030,800.0032,050.0031,832.34115,494
Jun 28, 202430,750.0031,050.0030,650.0031,050.0030,839.1358,147
Jun 27, 2024 100.00 Dividend
Jun 27, 202431,100.0031,400.0030,600.0030,800.0030,590.8399,356
Jun 26, 202431,900.0032,150.0031,300.0031,350.0031,037.7891,050
Jun 25, 202431,800.0032,200.0031,500.0031,850.0031,532.7982,550
Jun 24, 202432,400.0032,400.0031,500.0031,500.0031,186.2872,866
Jun 21, 202432,350.0032,750.0031,950.0032,150.0031,829.8196,756
Jun 20, 202431,700.0032,600.0031,650.0032,350.0032,027.82133,270
Jun 19, 202431,500.0031,700.0031,100.0031,650.0031,334.7973,740
Jun 18, 202431,700.0031,900.0031,050.0031,200.0030,889.2774,795
Jun 17, 202431,100.0031,500.0031,050.0031,350.0031,037.7846,812
Jun 14, 202431,700.0031,950.0031,100.0031,150.0030,839.77133,989
Jun 13, 202431,450.0032,650.0031,200.0032,000.0031,681.30268,906
Jun 12, 202431,700.0031,700.0031,000.0031,100.0030,790.2778,531
Jun 11, 202431,600.0031,750.0031,250.0031,250.0030,938.7776,111
Jun 10, 202432,100.0032,200.0031,600.0031,650.0031,334.7976,221
Jun 7, 202432,500.0032,700.0032,300.0032,500.0032,176.3261,761
Jun 5, 202432,550.0032,700.0032,050.0032,500.0032,176.3261,760
Jun 4, 202431,700.0032,550.0031,700.0032,450.0032,126.82112,002
Jun 3, 202431,550.0032,350.0031,350.0032,000.0031,681.30103,878
May 31, 202430,800.0031,550.0030,700.0031,550.0031,235.78120,230
May 30, 202430,300.0031,500.0030,300.0030,550.0030,245.74152,724
May 29, 202431,000.0031,100.0030,400.0030,700.0030,394.25164,573
May 28, 202431,200.0031,600.0031,050.0031,100.0030,790.2794,797
May 27, 202431,150.0031,500.0031,000.0031,350.0031,037.78106,038
May 24, 202431,350.0031,600.0031,000.0031,150.0030,839.77110,700
May 23, 202432,300.0032,300.0031,600.0031,600.0031,285.29118,721
May 22, 202432,750.0033,150.0032,200.0032,200.0031,879.31114,958
May 21, 202433,350.0033,350.0032,750.0032,850.0032,522.8495,251
May 20, 202434,400.0034,400.0033,500.0033,500.0033,166.36100,485
May 17, 202434,050.0034,350.0033,650.0034,050.0033,710.8980,236
May 16, 202434,450.0035,000.0034,300.0034,450.0034,106.90131,033
May 14, 202434,000.0034,550.0033,750.0034,050.0033,710.8981,780
May 13, 202434,000.0034,100.0033,200.0033,700.0033,364.3777,989
May 10, 202434,900.0035,050.0034,050.0034,050.0033,710.89121,210
May 9, 202434,500.0034,800.0034,200.0034,650.0034,304.91107,434
May 8, 202434,600.0035,100.0034,300.0034,450.0034,106.9083,892
May 7, 202434,000.0034,950.0034,000.0034,300.0033,958.39125,084
May 3, 202434,100.0034,300.0033,350.0033,550.0033,215.86103,491
May 2, 202433,850.0034,350.0033,700.0033,900.0033,562.3869,155
Apr 30, 202434,350.0034,750.0033,800.0034,000.0033,661.38129,742
Apr 29, 202433,800.0034,650.0033,450.0034,600.0034,255.41106,177
Apr 26, 202433,450.0033,600.0033,250.0033,500.0033,166.3657,224
Apr 25, 202433,400.0033,800.0033,250.0033,300.0032,968.3671,071
Apr 24, 202433,500.0033,800.0033,100.0033,750.0033,413.87114,852
Apr 23, 202432,850.0033,500.0032,700.0033,300.0032,968.36105,781
Apr 22, 202432,350.0033,050.0032,250.0032,850.0032,522.84126,621
Apr 19, 202432,400.0032,500.0031,250.0032,000.0031,681.30188,221
Apr 18, 202431,750.0033,050.0031,750.0032,700.0032,374.33212,270
Apr 17, 202432,650.0033,000.0031,700.0031,750.0031,433.79229,908
Apr 16, 202433,350.0033,950.0032,650.0032,800.0032,473.34216,474
Apr 15, 202434,200.0034,800.0033,650.0033,900.0033,562.38182,096
Apr 12, 202435,450.0035,500.0034,600.0035,000.0034,651.42170,254
Apr 11, 202434,550.0035,800.0033,800.0035,500.0035,146.45347,175
Apr 9, 202436,550.0037,000.0034,900.0035,150.0034,799.93326,884
Apr 8, 202437,650.0038,200.0036,600.0036,700.0036,334.49235,959
Apr 5, 202438,500.0039,100.0037,950.0038,200.0037,819.55345,557
Apr 4, 202439,400.0039,450.0037,550.0037,700.0037,324.54261,631