KRX · 042700 · stock
HANMI Semiconductor Co., Ltd. (042700) stock price history
Every KRX trading session of HANMI Semiconductor Co., Ltd. from Jul 25, 2005 to Nov 13, 2026: 5,242 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
042700 adjusted close, 2005 to 2026
- ₩409,500
- All time high, 2026
- ₩426,000
- 52 week high, ₩113,050 low
- 5,242
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
042700 key facts
- HANMI Semiconductor Co., Ltd. (042700) closed at ₩181,700 on Nov 13, 2026 on KRX.
- 042700's all time high close is ₩409,500, set on May 14, 2026; its all time low close is ₩252.10 on Oct 27, 2008.
- 042700's 52 week range is ₩113,050 to ₩426,000.
- 042700 returned +36.5% over the year to Nov 13, 2026 and +1,084% over five years.
- Over ten years 042700 returned +7,398%, +54.0% a year compounded.
- 042700's deepest drawdown was -85.1% from Jul 6, 2007 to Oct 27, 2008.
- DataCedar holds 5,242 daily sessions of 042700 history from Jul 25, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
042700 price chart, 2005 to 2026
042700 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.7% |
| 3 months | -19.6% |
| 6 months | -54.6% |
| Year to date | +43.1% |
| 1 year | +36.5% |
| 3 years | +219.3% |
| 5 years | +1,084% |
| 10 years | +7,398% |
| Since Jul 25, 2005 | +18,688% |
| Compound annual growth, 21.3 years | +27.9% |
042700 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩409,500 on May 14, 2026
- All time low close
- ₩252.10 on Oct 27, 2008
- 52 week high
- ₩426,000 on May 12, 2026
- 52 week low
- ₩113,050 on Nov 21, 2025
- Deepest drawdown
- -85.1% from Jul 6, 2007 to Oct 27, 2008, recovered Jun 26, 2013
- Best single session
- +30.0% on Jul 13, 2023
- Worst single session
- -19.9% on Jul 22, 2015
- Volatility, 1 year annualised
- 99.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2005
- 188×
- Best calendar year
- 2023, +437%
- Worst calendar year
- 2008, -66%
042700 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 25, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩127,206 | ₩426,000 | ₩127,206 | ₩181,700 | +43.1% | 265.9M | 209 |
| 2025 | ₩81,199 | ₩158,708 | ₩59,815 | ₩127,006 | +55.7% | 284.3M | 240 |
| 2024 | ₩60,752 | ₩194,046 | ₩50,315 | ₩81,594 | +34.3% | 415.3M | 242 |
| 2023 | ₩11,373 | ₩66,857 | ₩10,979 | ₩60,752 | +436.5% | 732.8M | 245 |
| 2022 | ₩18,524 | ₩18,621 | ₩10,218 | ₩11,323 | -38.2% | 110.2M | 244 |
| 2021 | ₩8,742 | ₩19,699 | ₩7,980 | ₩18,330 | +112.6% | 430.7M | 248 |
| 2020 | ₩3,770 | ₩8,718 | ₩2,417 | ₩8,623 | +129.0% | 364.9M | 248 |
| 2019 | ₩3,576 | ₩4,444 | ₩2,415 | ₩3,765 | +5.4% | 113.2M | 246 |
| 2018 | ₩5,268 | ₩5,690 | ₩3,379 | ₩3,572 | -32.2% | 127.6M | 244 |
| 2017 | ₩2,681 | ₩6,006 | ₩2,472 | ₩5,268 | +95.9% | 194.7M | 241 |
| 2016 | ₩2,087 | ₩3,012 | ₩1,927 | ₩2,690 | +27.9% | 143.2M | 246 |
| 2015 | ₩2,598 | ₩3,050 | ₩1,525 | ₩2,104 | -19.5% | 178.9M | 249 |
| 2014 | ₩1,652 | ₩2,912 | ₩1,545 | ₩2,615 | +49.1% | 128.4M | 244 |
| 2013 | ₩1,017 | ₩1,957 | ₩1,017 | ₩1,753 | +73.2% | 171.7M | 243 |
| 2012 | ₩870.01 | ₩1,114 | ₩652.85 | ₩1,012 | +16.0% | 99.5M | 245 |
| 2011 | ₩1,124 | ₩1,319 | ₩634.90 | ₩872.79 | -21.8% | 247.6M | 247 |
| 2010 | ₩860.89 | ₩1,205 | ₩713.31 | ₩1,116 | +28.3% | 377.3M | 250 |
| 2009 | ₩378.64 | ₩1,030 | ₩356.97 | ₩869.95 | +135.3% | 583.9M | 253 |
| 2008 | ₩1,114 | ₩1,150 | ₩221.90 | ₩369.72 | -66.5% | 175.8M | 252 |
| 2007 | ₩837.43 | ₩1,760 | ₩760.97 | ₩1,103 | +33.7% | 813.1M | 245 |
| 2006 | ₩805.05 | ₩927.91 | ₩456.92 | ₩825.30 | +1.1% | 515.2M | 248 |
| 2005 | ₩857.71 | ₩1,278 | ₩614.16 | ₩815.93 | n/a | 2.9B | 113 |
042700 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩181,700 | -0.5% |
| October 2026 | ₩182,700 | -28.8% |
| September 2026 | ₩256,500 | +16.3% |
| August 2026 | ₩220,500 | +2.8% |
| July 2026 | ₩214,500 | -16.4% |
| June 2026 | ₩256,500 | -9.0% |
| May 2026 | ₩282,000 | -23.4% |
| April 2026 | ₩368,000 | +46.6% |
| March 2026 | ₩251,000 | -22.2% |
| February 2026 | ₩322,501 | +53.3% |
| January 2026 | ₩210,348 | +65.6% |
| December 2025 | ₩127,006 | +3.1% |
About the 042700 data
Daily bars. 5,242 sessions from Jul 25, 2005 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A042700/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
042700 share price history
