Hanmi Pharm. Co., Ltd. (KRX:128940)
South Korea
· Delayed Price · Currency is KRW 426,000
-4,000 (-0.93%)
At close: Dec 5, 2025
Hanmi Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 427,500.00 | 429,000.00 | 415,000.00 | 426,000.00 | 426,000.00 | -0.93% | 87,890 |
| Dec 4, 2025 | 430,000.00 | 430,500.00 | 423,000.00 | 430,000.00 | 430,000.00 | -0.92% | 89,667 |
| Dec 3, 2025 | 430,000.00 | 434,000.00 | 425,000.00 | 434,000.00 | 434,000.00 | 0.93% | 72,583 |
| Dec 2, 2025 | 449,500.00 | 449,500.00 | 420,000.00 | 430,000.00 | 430,000.00 | -4.66% | 149,764 |
| Dec 1, 2025 | 456,500.00 | 459,000.00 | 446,000.00 | 451,000.00 | 451,000.00 | -1.20% | 101,898 |
| Nov 28, 2025 | 454,000.00 | 461,000.00 | 450,000.00 | 456,500.00 | 456,500.00 | 1.56% | 82,164 |
| Nov 27, 2025 | 461,500.00 | 468,000.00 | 447,500.00 | 449,500.00 | 449,500.00 | -1.32% | 65,330 |
| Nov 26, 2025 | 449,500.00 | 464,500.00 | 442,000.00 | 455,500.00 | 455,500.00 | 2.47% | 89,678 |
| Nov 25, 2025 | 450,000.00 | 460,500.00 | 441,500.00 | 444,500.00 | 444,500.00 | -0.34% | 72,198 |
| Nov 24, 2025 | 451,500.00 | 467,000.00 | 442,500.00 | 446,000.00 | 446,000.00 | 0.11% | 105,497 |
| Nov 21, 2025 | 441,000.00 | 449,500.00 | 437,500.00 | 445,500.00 | 445,500.00 | -2.41% | 73,435 |
| Nov 20, 2025 | 451,000.00 | 461,000.00 | 445,000.00 | 456,500.00 | 456,500.00 | 1.44% | 119,736 |
| Nov 19, 2025 | 466,000.00 | 469,000.00 | 442,000.00 | 450,000.00 | 450,000.00 | -2.39% | 115,492 |
| Nov 18, 2025 | 480,500.00 | 481,000.00 | 456,500.00 | 461,000.00 | 461,000.00 | -2.74% | 128,832 |
| Nov 17, 2025 | 477,500.00 | 486,500.00 | 465,500.00 | 474,000.00 | 474,000.00 | 0.21% | 111,582 |
| Nov 14, 2025 | 473,500.00 | 487,500.00 | 471,500.00 | 473,000.00 | 473,000.00 | -2.07% | 148,682 |
| Nov 13, 2025 | 485,500.00 | 487,000.00 | 471,000.00 | 483,000.00 | 483,000.00 | 0.73% | 172,116 |
| Nov 12, 2025 | 477,000.00 | 494,000.00 | 466,750.00 | 479,500.00 | 479,500.00 | 5.62% | 386,838 |
| Nov 11, 2025 | 444,000.00 | 469,000.00 | 436,000.00 | 454,000.00 | 454,000.00 | 2.37% | 225,446 |
| Nov 10, 2025 | 448,000.00 | 455,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 1.03% | 98,896 |
| Nov 7, 2025 | 431,000.00 | 469,500.00 | 430,500.00 | 439,000.00 | 439,000.00 | -1.01% | 205,609 |
| Nov 6, 2025 | 452,000.00 | 464,000.00 | 443,000.00 | 443,500.00 | 443,500.00 | -3.38% | 180,149 |
| Nov 5, 2025 | 469,000.00 | 480,000.00 | 449,000.00 | 459,000.00 | 459,000.00 | 1.66% | 407,801 |
| Nov 4, 2025 | 427,000.00 | 465,500.00 | 418,000.00 | 451,500.00 | 451,500.00 | 6.49% | 458,937 |
| Nov 3, 2025 | 422,500.00 | 427,000.00 | 410,000.00 | 424,000.00 | 424,000.00 | -0.24% | 168,953 |
| Oct 31, 2025 | 401,000.00 | 435,500.00 | 397,500.00 | 425,000.00 | 425,000.00 | 8.83% | 524,727 |
| Oct 30, 2025 | 400,500.00 | 402,500.00 | 386,500.00 | 390,500.00 | 390,500.00 | -0.76% | 132,648 |
| Oct 29, 2025 | 409,000.00 | 409,500.00 | 390,500.00 | 393,500.00 | 393,500.00 | -2.96% | 200,914 |
| Oct 28, 2025 | 423,500.00 | 423,500.00 | 396,000.00 | 405,500.00 | 405,500.00 | -5.26% | 302,863 |
| Oct 27, 2025 | 345,500.00 | 439,500.00 | 344,500.00 | 428,000.00 | 428,000.00 | 26.25% | 894,689 |
| Oct 24, 2025 | 347,000.00 | 348,000.00 | 324,500.00 | 339,000.00 | 339,000.00 | -1.60% | 101,376 |
| Oct 23, 2025 | 350,000.00 | 352,500.00 | 344,000.00 | 344,500.00 | 344,500.00 | -1.29% | 60,225 |
| Oct 22, 2025 | 345,000.00 | 352,500.00 | 341,500.00 | 349,000.00 | 349,000.00 | 1.60% | 57,242 |
| Oct 21, 2025 | 355,500.00 | 355,500.00 | 343,000.00 | 343,500.00 | 343,500.00 | -2.83% | 94,110 |
| Oct 20, 2025 | 352,000.00 | 358,500.00 | 343,000.00 | 353,500.00 | 353,500.00 | 2.17% | 95,203 |
| Oct 17, 2025 | 348,000.00 | 356,000.00 | 344,000.00 | 346,000.00 | 346,000.00 | 1.02% | 98,499 |
| Oct 16, 2025 | 357,500.00 | 357,500.00 | 342,500.00 | 342,500.00 | 342,500.00 | -2.70% | 100,150 |
| Oct 15, 2025 | 350,000.00 | 358,000.00 | 347,500.00 | 352,000.00 | 352,000.00 | 2.92% | 122,063 |
| Oct 14, 2025 | 349,500.00 | 353,500.00 | 339,500.00 | 342,000.00 | 342,000.00 | -2.01% | 91,771 |
| Oct 13, 2025 | 348,000.00 | 354,500.00 | 342,000.00 | 349,000.00 | 349,000.00 | -1.55% | 61,279 |
| Oct 10, 2025 | 355,000.00 | 362,000.00 | 347,000.00 | 354,500.00 | 354,500.00 | - | 78,644 |
| Oct 2, 2025 | 363,000.00 | 363,500.00 | 354,500.00 | 354,500.00 | 354,500.00 | -1.66% | 118,221 |
| Oct 1, 2025 | 365,000.00 | 370,500.00 | 357,500.00 | 360,500.00 | 360,500.00 | -1.77% | 87,853 |
| Sep 30, 2025 | 391,500.00 | 391,500.00 | 362,000.00 | 367,000.00 | 367,000.00 | -1.48% | 213,045 |
| Sep 29, 2025 | 380,500.00 | 381,000.00 | 370,000.00 | 372,500.00 | 372,500.00 | -1.19% | 68,728 |
| Sep 26, 2025 | 373,500.00 | 387,500.00 | 373,500.00 | 377,000.00 | 377,000.00 | 0.53% | 112,971 |
| Sep 25, 2025 | 390,500.00 | 390,500.00 | 372,500.00 | 375,000.00 | 375,000.00 | -4.58% | 163,623 |
| Sep 24, 2025 | 395,500.00 | 396,500.00 | 383,000.00 | 393,000.00 | 393,000.00 | 2.21% | 169,094 |
| Sep 23, 2025 | 391,500.00 | 396,500.00 | 382,000.00 | 384,500.00 | 384,500.00 | 5.05% | 248,382 |
| Sep 22, 2025 | 362,500.00 | 373,500.00 | 357,500.00 | 366,000.00 | 366,000.00 | 1.53% | 157,927 |