042700

Hanmi Semicon

🇰🇷 KR · Last updated: 2026-09-11

₩231,000.00

-4.15%

Open₩241,000.00

High₩241,000.00

Low₩231,000.00

Close₩231,000.00

Adj Close₩231,000.00

📊 Chart

⬆️ Upgrade to Basic for BBands, PSAR, RSI & indicators

🌙 Overnight PnL Breakdown

Last 59 trading days. "Overnight" = today's Open vs the PRIOR day's Close (the same move plotted as the pink dotted line on the chart) — each day's own Open→Close move is not counted here. Overnight $/% is what you'd have earned holding only from close to next open; Cum. Index is the running compounded value shown on the chart's pink line.

Date	Open	High	Low	Close	Prior Close	Overnight $	Overnight %	Cum. Index
2026-06-10	₩270,000.00	₩302,500.00	₩261,000.00	₩270,000.00	₩276,500.00	-6500.00	-2.35%	₩270,000.00
2026-06-11	₩262,500.00	₩291,000.00	₩259,000.00	₩291,000.00	₩270,000.00	-7500.00	-2.78%	₩262,500.00
2026-06-12	₩306,000.00	₩372,500.00	₩298,000.00	₩361,000.00	₩291,000.00	+15000.00	+5.15%	₩276,030.93
2026-06-15	₩365,000.00	₩368,500.00	₩343,000.00	₩347,000.00	₩361,000.00	+4000.00	+1.11%	₩279,089.44
2026-06-16	₩358,500.00	₩363,000.00	₩326,000.00	₩328,500.00	₩347,000.00	+11500.00	+3.31%	₩288,338.80
2026-06-17	₩325,000.00	₩330,000.00	₩314,000.00	₩319,500.00	₩328,500.00	-3500.00	-1.07%	₩285,266.70
2026-06-18	₩324,500.00	₩324,500.00	₩305,000.00	₩315,500.00	₩319,500.00	+5000.00	+1.56%	₩289,730.97
2026-06-19	₩345,000.00	₩345,500.00	₩287,000.00	₩295,000.00	₩315,500.00	+29500.00	+9.35%	₩316,821.50
2026-06-22	₩293,500.00	₩305,500.00	₩291,000.00	₩301,500.00	₩295,000.00	-1500.00	-0.51%	₩315,210.55
2026-06-23	₩296,500.00	₩299,000.00	₩258,000.00	₩258,000.00	₩301,500.00	-5000.00	-1.66%	₩309,983.17
2026-06-24	₩260,000.00	₩278,000.00	₩258,500.00	₩270,000.00	₩258,000.00	+2000.00	+0.78%	₩312,386.14
2026-06-25	₩284,000.00	₩287,000.00	₩266,000.00	₩273,000.00	₩270,000.00	+14000.00	+5.19%	₩328,583.94
2026-06-26	₩270,500.00	₩272,500.00	₩250,500.00	₩257,500.00	₩273,000.00	-2500.00	-0.92%	₩325,574.93
2026-06-29	₩262,500.00	₩265,000.00	₩250,000.00	₩258,000.00	₩257,500.00	+5000.00	+1.94%	₩331,896.78
2026-07-08	₩200,000.00	₩216,000.00	₩196,100.00	₩199,200.00	₩258,000.00	-58000.00	-22.48%	₩257,284.32
2026-07-09	₩201,500.00	₩223,000.00	₩201,500.00	₩215,500.00	₩199,200.00	+2300.00	+1.15%	₩260,254.98
2026-07-10	₩224,000.00	₩228,000.00	₩211,000.00	₩222,000.00	₩215,500.00	+8500.00	+3.94%	₩270,520.25
2026-07-13	₩222,000.00	₩233,000.00	₩205,000.00	₩205,500.00	₩222,000.00	+0.00	+0.00%	₩270,520.25
2026-07-14	₩203,500.00	₩210,000.00	₩190,600.00	₩207,500.00	₩205,500.00	-2000.00	-0.97%	₩267,887.45
2026-07-15	₩225,500.00	₩269,500.00	₩224,000.00	₩269,500.00	₩207,500.00	+18000.00	+8.67%	₩291,125.88
2026-07-16	₩263,000.00	₩275,000.00	₩240,000.00	₩242,500.00	₩269,500.00	-6500.00	-2.41%	₩284,104.29
2026-07-21	₩223,000.00	₩229,000.00	₩217,000.00	₩224,000.00	₩242,500.00	-19500.00	-8.04%	₩261,258.79
2026-07-22	₩237,500.00	₩241,500.00	₩214,500.00	₩215,000.00	₩224,000.00	+13500.00	+6.03%	₩277,004.30
2026-07-23	₩218,500.00	₩221,000.00	₩205,500.00	₩216,000.00	₩215,000.00	+3500.00	+1.63%	₩281,513.67
2026-07-24	₩212,500.00	₩213,000.00	₩199,600.00	₩200,000.00	₩216,000.00	-3500.00	-1.62%	₩276,952.11
2026-07-27	₩205,000.00	₩205,500.00	₩196,000.00	₩204,500.00	₩200,000.00	+5000.00	+2.50%	₩283,875.91
2026-07-28	₩190,600.00	₩192,700.00	₩178,600.00	₩179,500.00	₩204,500.00	-13900.00	-6.80%	₩264,580.68
2026-07-29	₩179,600.00	₩184,300.00	₩148,900.00	₩167,600.00	₩179,500.00	+100.00	+0.06%	₩264,728.08
2026-07-30	₩160,200.00	₩179,800.00	₩157,700.00	₩167,600.00	₩167,600.00	-7400.00	-4.42%	₩253,039.61
2026-07-31	₩195,600.00	₩217,000.00	₩193,200.00	₩214,500.00	₩167,600.00	+28000.00	+16.71%	₩295,313.53
2026-08-03	₩209,500.00	₩209,500.00	₩195,700.00	₩202,500.00	₩214,500.00	-5000.00	-2.33%	₩288,429.76
2026-08-04	₩208,500.00	₩209,000.00	₩193,100.00	₩203,000.00	₩202,500.00	+6000.00	+2.96%	₩296,975.83
2026-08-05	₩216,500.00	₩217,000.00	₩203,500.00	₩209,000.00	₩203,000.00	+13500.00	+6.65%	₩316,725.45
2026-08-06	₩204,500.00	₩209,000.00	₩198,500.00	₩200,500.00	₩209,000.00	-4500.00	-2.15%	₩309,906.00
2026-08-07	₩201,500.00	₩204,500.00	₩189,300.00	₩192,300.00	₩200,500.00	+1000.00	+0.50%	₩311,451.67
2026-08-10	₩195,900.00	₩207,500.00	₩192,700.00	₩205,500.00	₩192,300.00	+3600.00	+1.87%	₩317,282.28
2026-08-11	₩202,500.00	₩214,000.00	₩200,000.00	₩213,000.00	₩205,500.00	-3000.00	-1.46%	₩312,650.42
2026-08-12	₩213,500.00	₩221,000.00	₩209,000.00	₩217,500.00	₩213,000.00	+500.00	+0.23%	₩313,384.34
2026-08-13	₩224,500.00	₩229,000.00	₩221,500.00	₩226,000.00	₩217,500.00	+7000.00	+3.22%	₩323,470.28
2026-08-14	₩239,500.00	₩240,000.00	₩223,500.00	₩229,000.00	₩226,000.00	+13500.00	+5.97%	₩342,792.61
2026-08-18	₩231,000.00	₩242,000.00	₩226,500.00	₩229,000.00	₩229,000.00	+2000.00	+0.87%	₩345,786.44
2026-08-19	₩214,500.00	₩229,000.00	₩209,000.00	₩221,000.00	₩229,000.00	-14500.00	-6.33%	₩323,891.66
2026-08-20	₩224,000.00	₩227,000.00	₩217,000.00	₩225,500.00	₩221,000.00	+3000.00	+1.36%	₩328,288.38
2026-08-21	₩219,500.00	₩220,500.00	₩212,000.00	₩213,500.00	₩225,500.00	-6000.00	-2.66%	₩319,553.44
2026-08-24	₩214,500.00	₩215,000.00	₩206,000.00	₩209,000.00	₩213,500.00	+1000.00	+0.47%	₩321,050.17
2026-08-25	₩203,000.00	₩217,500.00	₩195,100.00	₩217,500.00	₩209,000.00	-6000.00	-2.87%	₩311,833.42
2026-08-26	₩217,000.00	₩222,000.00	₩213,500.00	₩219,500.00	₩217,500.00	-500.00	-0.23%	₩311,116.56
2026-08-27	₩227,000.00	₩227,500.00	₩217,000.00	₩222,000.00	₩219,500.00	+7500.00	+3.42%	₩321,746.97
2026-08-28	₩220,500.00	₩225,500.00	₩214,000.00	₩219,500.00	₩222,000.00	-1500.00	-0.68%	₩319,573.00
2026-08-31	₩211,000.00	₩225,000.00	₩205,500.00	₩220,500.00	₩219,500.00	-8500.00	-3.87%	₩307,197.74
2026-09-01	₩218,500.00	₩219,000.00	₩210,500.00	₩215,000.00	₩220,500.00	-2000.00	-0.91%	₩304,411.37
2026-09-02	₩207,000.00	₩216,500.00	₩205,000.00	₩213,500.00	₩215,000.00	-8000.00	-3.72%	₩293,084.43
2026-09-03	₩215,500.00	₩218,500.00	₩205,500.00	₩210,500.00	₩213,500.00	+2000.00	+0.94%	₩295,829.95
2026-09-04	₩213,500.00	₩230,000.00	₩212,500.00	₩230,000.00	₩210,500.00	+3000.00	+1.43%	₩300,046.06
2026-09-07	₩241,500.00	₩248,500.00	₩237,500.00	₩240,500.00	₩230,000.00	+11500.00	+5.00%	₩315,048.36
2026-09-08	₩241,500.00	₩255,000.00	₩241,500.00	₩244,500.00	₩240,500.00	+1000.00	+0.42%	₩316,358.33
2026-09-09	₩248,500.00	₩257,000.00	₩246,500.00	₩250,500.00	₩244,500.00	+4000.00	+1.64%	₩321,533.93
2026-09-10	₩248,000.00	₩266,000.00	₩244,000.00	₩253,000.00	₩250,500.00	-2500.00	-1.00%	₩318,325.01
2026-09-11	₩241,000.00	₩241,000.00	₩231,000.00	₩231,000.00	₩253,000.00	-12000.00	-4.74%	₩303,226.59

📈 Overnight % Gain Trend

Cumulative overnight-only return, indexed to 0% on 2026-06-09 (same window as the chart overlay and table above, just plotted as % instead of $).

🗓️ Overnight End-of-Month PnL

One checkpoint per calendar month (value at the last trading day seen that month) from the same overnight-only cumulative series above. The first and last month shown may be partial if the data window doesn't start/end on a month boundary.

Month	Start Value	End Value	PnL $	PnL %
2026-06	₩276,500.00	₩331,896.78	+55396.78	+20.04%
2026-07	₩331,896.78	₩295,313.53	-36583.25	-11.02%
2026-08	₩295,313.53	₩307,197.74	+11884.21	+4.02%
2026-09	₩307,197.74	₩303,226.59	-3971.15	-1.29%

🌙 Overnight vs. Intraday Return

Overnight (close→next open) Intraday (open→close)

From 2010-01-04 to 2026-09-04 (4,094 trading days), $1 invested overnight-only would now be worth $4,123.90; $1 invested intraday-only would be worth $0.06. 042700's historical return has leaned mostly on the overnight session. This reflects a statistical pattern in past prices, not a trading strategy or investment advice — it ignores transaction costs and slippage.

🎯 Best Strategy Backtest

See which saved strategy has the best real backtested win-rate on 042700, with buy/sell triggers plotted right on the chart.

🔒 Unlock with Premium

🔮 Price Prediction

10 remaining today

Model predicts next 5 trading days based on last 10 days of price action.

🤖 AI Analysis ⚡ Light

HOLD

• Strong down day -8.7%

Upgrade to Basic for full indicators + 20 AI lookups/day (Premium unlocks unlimited + Heavy)

📊

Technical Indicators

RSI, MACD, BBands — available on Basic & Premium

Upgrade to Basic — ₱199/mo

📅 Price History (last 30 days)

Date	Close	Volume
2026-09-11	₩231,000.00	1,109,135
2026-09-10	₩253,000.00	2,327,335
2026-09-09	₩250,500.00	562,435
2026-09-08	₩244,500.00	803,718
2026-09-07	₩240,500.00	732,981
2026-09-04	₩230,000.00	963,556
2026-09-03	₩210,500.00	349,443
2026-09-02	₩213,500.00	310,603
2026-09-01	₩215,000.00	375,437
2026-08-31	₩220,500.00	773,977
2026-08-28	₩219,500.00	547,047
2026-08-27	₩222,000.00	381,093
2026-08-26	₩219,500.00	278,562
2026-08-25	₩217,500.00	471,730
2026-08-24	₩209,000.00	431,626
2026-08-21	₩213,500.00	515,436
2026-08-20	₩225,500.00	645,969
2026-08-19	₩221,000.00	610,160
2026-08-18	₩229,000.00	602,035
2026-08-14	₩229,000.00	558,447
2026-08-13	₩226,000.00	942,938
2026-08-12	₩217,500.00	581,820
2026-08-11	₩213,000.00	416,434
2026-08-10	₩205,500.00	591,703
2026-08-07	₩192,300.00	732,793
2026-08-06	₩200,500.00	449,146
2026-08-05	₩209,000.00	644,518
2026-08-04	₩203,000.00	865,479
2026-08-03	₩202,500.00	702,215
2026-07-31	₩214,500.00	2,174,359

⬆️ Upgrade to Basic for full history + indicators