Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 36,450.00 | 37,250.00 | 35,800.00 | 37,200.00 | 37,200.00 | 465,132 |
| 2024-07-29 | 35,100.00 | 36,850.00 | 35,100.00 | 36,450.00 | 36,450.00 | 549,367 |
| 2024-07-26 | 36,100.00 | 36,350.00 | 34,450.00 | 34,600.00 | 34,600.00 | 1,117,520 |
| 2024-07-25 | 37,750.00 | 38,900.00 | 36,950.00 | 37,000.00 | 37,000.00 | 658,420 |
| 2024-07-24 | 37,050.00 | 38,600.00 | 36,500.00 | 38,250.00 | 38,250.00 | 795,485 |
| 2024-07-23 | 36,950.00 | 37,750.00 | 36,600.00 | 36,900.00 | 36,900.00 | 519,615 |
| 2024-07-22 | 36,800.00 | 38,450.00 | 36,250.00 | 36,900.00 | 36,900.00 | 759,497 |
| 2024-07-19 | 35,350.00 | 36,400.00 | 35,000.00 | 36,300.00 | 36,300.00 | 343,544 |
| 2024-07-18 | 35,950.00 | 37,100.00 | 35,500.00 | 36,000.00 | 36,000.00 | 511,466 |
| 2024-07-17 | 36,750.00 | 37,900.00 | 36,500.00 | 36,600.00 | 36,600.00 | 497,243 |
| 2024-07-16 | 37,750.00 | 37,800.00 | 36,050.00 | 36,750.00 | 36,750.00 | 723,604 |
| 2024-07-15 | 37,500.00 | 38,250.00 | 36,950.00 | 37,750.00 | 37,750.00 | 1,081,282 |
| 2024-07-12 | 33,600.00 | 37,500.00 | 33,600.00 | 37,050.00 | 37,050.00 | 3,033,539 |
| 2024-07-11 | 33,900.00 | 34,200.00 | 32,700.00 | 33,050.00 | 33,050.00 | 331,858 |
| 2024-07-10 | 34,000.00 | 34,450.00 | 33,300.00 | 33,500.00 | 33,500.00 | 471,562 |
| 2024-07-09 | 31,600.00 | 34,750.00 | 31,600.00 | 33,700.00 | 33,700.00 | 1,581,290 |
| 2024-07-08 | 31,900.00 | 32,550.00 | 31,200.00 | 31,500.00 | 31,500.00 | 349,776 |
| 2024-07-05 | 31,050.00 | 32,900.00 | 30,800.00 | 32,050.00 | 32,050.00 | 653,313 |
| 2024-07-04 | 31,300.00 | 31,650.00 | 30,500.00 | 31,250.00 | 31,250.00 | 389,244 |
| 2024-07-03 | 32,000.00 | 32,100.00 | 30,250.00 | 30,700.00 | 30,700.00 | 509,029 |
| 2024-07-02 | 32,650.00 | 33,200.00 | 31,650.00 | 31,850.00 | 31,850.00 | 393,411 |
| 2024-07-01 | 31,050.00 | 33,550.00 | 31,050.00 | 32,950.00 | 32,950.00 | 1,052,158 |
| 2024-06-28 | 30,950.00 | 31,100.00 | 30,450.00 | 30,950.00 | 30,950.00 | 185,930 |
| 2024-06-27 | 30,400.00 | 31,050.00 | 30,050.00 | 30,750.00 | 30,750.00 | 287,073 |
| 2024-06-26 | 31,900.00 | 31,950.00 | 30,800.00 | 31,050.00 | 31,050.00 | 311,322 |
| 2024-06-25 | 32,650.00 | 32,900.00 | 31,650.00 | 32,100.00 | 32,100.00 | 192,895 |
| 2024-06-24 | 33,350.00 | 33,850.00 | 32,200.00 | 32,300.00 | 32,300.00 | 244,757 |
| 2024-06-21 | 33,050.00 | 34,400.00 | 33,050.00 | 33,350.00 | 33,350.00 | 432,974 |
| 2024-06-20 | 32,750.00 | 33,700.00 | 32,650.00 | 33,000.00 | 33,000.00 | 211,792 |
| 2024-06-19 | 32,950.00 | 33,200.00 | 32,150.00 | 33,000.00 | 33,000.00 | 225,932 |
| 2024-06-18 | 34,450.00 | 34,700.00 | 32,450.00 | 32,950.00 | 32,950.00 | 336,438 |
| 2024-06-17 | 33,000.00 | 33,750.00 | 33,000.00 | 33,750.00 | 33,750.00 | 109,019 |
| 2024-06-14 | 33,950.00 | 34,100.00 | 33,300.00 | 33,300.00 | 33,300.00 | 191,584 |
| 2024-06-13 | 32,750.00 | 34,400.00 | 32,750.00 | 33,700.00 | 33,700.00 | 358,732 |
| 2024-06-12 | 33,300.00 | 33,650.00 | 32,200.00 | 32,800.00 | 32,800.00 | 356,845 |
| 2024-06-11 | 33,350.00 | 33,900.00 | 33,200.00 | 33,350.00 | 33,350.00 | 218,650 |
| 2024-06-10 | 33,850.00 | 34,400.00 | 33,300.00 | 33,500.00 | 33,500.00 | 242,133 |
| 2024-06-07 | 33,200.00 | 34,450.00 | 32,900.00 | 34,150.00 | 34,150.00 | 401,537 |
| 2024-06-05 | 33,200.00 | 33,200.00 | 32,500.00 | 32,850.00 | 32,850.00 | 239,767 |
| 2024-06-04 | 32,900.00 | 34,000.00 | 32,550.00 | 33,200.00 | 33,200.00 | 337,109 |
| 2024-06-03 | 32,050.00 | 33,400.00 | 31,700.00 | 33,150.00 | 33,150.00 | 711,223 |
| 2024-05-31 | 34,350.00 | 34,800.00 | 29,900.00 | 31,550.00 | 31,550.00 | 2,621,365 |
| 2024-05-30 | 36,400.00 | 37,650.00 | 35,800.00 | 36,900.00 | 36,900.00 | 418,157 |
| 2024-05-29 | 35,000.00 | 37,300.00 | 34,450.00 | 36,650.00 | 36,650.00 | 650,870 |
| 2024-05-28 | 34,500.00 | 35,100.00 | 34,050.00 | 34,950.00 | 34,950.00 | 243,304 |
| 2024-05-27 | 35,800.00 | 36,150.00 | 33,700.00 | 34,400.00 | 34,400.00 | 407,050 |
| 2024-05-24 | 35,400.00 | 36,200.00 | 34,700.00 | 35,800.00 | 35,800.00 | 223,459 |
| 2024-05-23 | 36,800.00 | 37,000.00 | 36,100.00 | 36,200.00 | 36,200.00 | 164,856 |
| 2024-05-22 | 37,550.00 | 37,900.00 | 36,700.00 | 36,700.00 | 36,700.00 | 231,216 |
| 2024-05-21 | 36,900.00 | 37,650.00 | 36,650.00 | 37,600.00 | 37,600.00 | 235,285 |
| 2024-05-20 | 37,200.00 | 37,800.00 | 36,750.00 | 36,950.00 | 36,950.00 | 293,651 |
| 2024-05-17 | 36,050.00 | 37,750.00 | 35,000.00 | 37,300.00 | 37,300.00 | 577,705 |
| 2024-05-16 | 35,650.00 | 37,650.00 | 35,650.00 | 36,550.00 | 36,550.00 | 728,216 |
| 2024-05-14 | 33,800.00 | 35,500.00 | 33,400.00 | 35,150.00 | 35,150.00 | 332,560 |
| 2024-05-13 | 33,900.00 | 34,150.00 | 33,200.00 | 33,550.00 | 33,550.00 | 166,207 |
| 2024-05-10 | 34,550.00 | 35,150.00 | 33,900.00 | 33,950.00 | 33,950.00 | 225,701 |
| 2024-05-09 | 34,750.00 | 35,050.00 | 34,200.00 | 34,200.00 | 34,200.00 | 242,439 |
| 2024-05-08 | 35,850.00 | 35,850.00 | 34,150.00 | 34,900.00 | 34,900.00 | 264,167 |
| 2024-05-07 | 35,900.00 | 36,400.00 | 35,500.00 | 35,850.00 | 35,850.00 | 249,514 |
| 2024-05-03 | 35,850.00 | 36,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 216,588 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.