KSE:042700
HANMI Semiconductor Co., Ltd. Stock Price (Quote)
₩139,100.00
-2,500.00 (-1.77%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩125,200.00 | ₩153,200.00 | Friday, 10th May 2024 042700.KS stock ended at ₩139,100.00. This is 1.77% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.28% from a day low at ₩137,400.00 to a day high of ₩141,900.00. |
| 90 days | ₩70,700.00 | ₩153,200.00 | |
| 52 weeks | ₩19,530.00 | ₩153,200.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₩141,600.00 | ₩141,900.00 | ₩137,400.00 | ₩139,100.00 | 1 049 541 |
| May 09, 2024 | ₩140,100.00 | ₩144,600.00 | ₩139,600.00 | ₩141,600.00 | 1 216 279 |
| May 08, 2024 | ₩136,000.00 | ₩141,700.00 | ₩134,300.00 | ₩140,800.00 | 1 399 440 |
| May 07, 2024 | ₩134,500.00 | ₩138,800.00 | ₩133,800.00 | ₩136,500.00 | 1 876 204 |
| May 03, 2024 | ₩135,500.00 | ₩136,300.00 | ₩130,000.00 | ₩130,000.00 | 1 001 237 |
| May 02, 2024 | ₩132,100.00 | ₩134,200.00 | ₩130,200.00 | ₩133,000.00 | 985 705 |
| Apr 30, 2024 | ₩136,800.00 | ₩139,800.00 | ₩134,800.00 | ₩135,000.00 | 1 117 929 |
| Apr 29, 2024 | ₩139,800.00 | ₩140,300.00 | ₩133,900.00 | ₩137,100.00 | 1 355 888 |
| Apr 26, 2024 | ₩141,900.00 | ₩141,900.00 | ₩137,000.00 | ₩137,200.00 | 1 454 770 |
| Apr 25, 2024 | ₩139,000.00 | ₩142,600.00 | ₩136,100.00 | ₩136,500.00 | 1 822 681 |
| Apr 24, 2024 | ₩137,100.00 | ₩146,300.00 | ₩136,000.00 | ₩142,600.00 | 4 054 175 |
| Apr 23, 2024 | ₩132,000.00 | ₩135,000.00 | ₩130,300.00 | ₩131,400.00 | 2 007 059 |
| Apr 22, 2024 | ₩132,100.00 | ₩132,900.00 | ₩125,200.00 | ₩127,100.00 | 2 699 949 |
| Apr 19, 2024 | ₩139,200.00 | ₩141,200.00 | ₩131,800.00 | ₩136,400.00 | 2 381 819 |
| Apr 18, 2024 | ₩135,500.00 | ₩143,000.00 | ₩133,300.00 | ₩142,600.00 | 2 178 588 |
| Apr 17, 2024 | ₩142,500.00 | ₩144,700.00 | ₩135,700.00 | ₩136,300.00 | 1 959 901 |
| Apr 16, 2024 | ₩143,000.00 | ₩146,300.00 | ₩138,500.00 | ₩140,300.00 | 2 182 111 |
| Apr 15, 2024 | ₩144,900.00 | ₩148,500.00 | ₩142,500.00 | ₩146,300.00 | 2 218 608 |
| Apr 12, 2024 | ₩149,700.00 | ₩153,200.00 | ₩145,300.00 | ₩145,500.00 | 4 440 845 |
| Apr 11, 2024 | ₩134,900.00 | ₩147,400.00 | ₩131,400.00 | ₩141,700.00 | 4 703 330 |
| Apr 09, 2024 | ₩132,000.00 | ₩137,600.00 | ₩130,100.00 | ₩132,900.00 | 1 621 658 |
| Apr 08, 2024 | ₩137,900.00 | ₩139,700.00 | ₩130,800.00 | ₩132,500.00 | 1 767 594 |
| Apr 05, 2024 | ₩131,400.00 | ₩138,500.00 | ₩129,300.00 | ₩135,700.00 | 3 057 617 |
| Apr 04, 2024 | ₩148,600.00 | ₩151,400.00 | ₩135,300.00 | ₩137,300.00 | 3 851 647 |
| Apr 03, 2024 | ₩141,300.00 | ₩146,800.00 | ₩138,100.00 | ₩144,900.00 | 2 866 254 |
