Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 36,500.00 | 36,500.00 | 35,400.00 | 35,650.00 | 35,650.00 | 207,307 |
| 2024-04-30 | 35,150.00 | 36,450.00 | 34,950.00 | 36,100.00 | 36,100.00 | 384,496 |
| 2024-04-29 | 34,550.00 | 35,550.00 | 34,500.00 | 35,350.00 | 35,350.00 | 172,632 |
| 2024-04-26 | 34,500.00 | 36,100.00 | 34,050.00 | 34,750.00 | 34,750.00 | 280,171 |
| 2024-04-25 | 35,000.00 | 35,550.00 | 34,400.00 | 34,450.00 | 34,450.00 | 145,106 |
| 2024-04-24 | 35,350.00 | 36,000.00 | 34,800.00 | 35,300.00 | 35,300.00 | 266,089 |
| 2024-04-23 | 34,400.00 | 35,450.00 | 34,000.00 | 35,250.00 | 35,250.00 | 273,526 |
| 2024-04-22 | 32,950.00 | 34,750.00 | 32,800.00 | 34,650.00 | 34,650.00 | 495,850 |
| 2024-04-19 | 32,800.00 | 33,100.00 | 31,650.00 | 32,100.00 | 32,100.00 | 218,463 |
| 2024-04-18 | 31,600.00 | 33,450.00 | 31,600.00 | 33,300.00 | 33,300.00 | 236,623 |
| 2024-04-17 | 32,700.00 | 33,150.00 | 31,900.00 | 31,900.00 | 31,900.00 | 192,482 |
| 2024-04-16 | 32,550.00 | 33,100.00 | 32,100.00 | 32,800.00 | 32,800.00 | 203,938 |
| 2024-04-15 | 33,700.00 | 33,950.00 | 32,700.00 | 32,900.00 | 32,900.00 | 218,344 |
| 2024-04-12 | 32,100.00 | 34,600.00 | 31,900.00 | 34,200.00 | 34,200.00 | 441,414 |
| 2024-04-11 | 31,550.00 | 32,300.00 | 31,450.00 | 31,800.00 | 31,800.00 | 199,876 |
| 2024-04-09 | 32,100.00 | 33,050.00 | 31,950.00 | 32,300.00 | 32,300.00 | 206,643 |
| 2024-04-08 | 33,000.00 | 33,000.00 | 32,100.00 | 32,150.00 | 32,150.00 | 246,698 |
| 2024-04-05 | 33,000.00 | 33,850.00 | 32,750.00 | 33,000.00 | 33,000.00 | 360,290 |
| 2024-04-04 | 34,350.00 | 34,900.00 | 33,800.00 | 34,000.00 | 34,000.00 | 336,349 |
| 2024-04-03 | 35,150.00 | 35,750.00 | 33,700.00 | 34,000.00 | 34,000.00 | 690,718 |
| 2024-04-02 | 37,850.00 | 37,900.00 | 35,550.00 | 35,800.00 | 35,800.00 | 1,012,394 |
| 2024-04-01 | 37,350.00 | 39,150.00 | 37,100.00 | 38,300.00 | 38,300.00 | 494,463 |
| 2024-03-29 | 38,150.00 | 38,600.00 | 37,000.00 | 37,400.00 | 37,400.00 | 606,397 |
| 2024-03-28 | 38,850.00 | 39,250.00 | 38,000.00 | 38,050.00 | 38,050.00 | 433,467 |
| 2024-03-27 | 40,800.00 | 40,800.00 | 37,600.00 | 38,650.00 | 38,650.00 | 866,888 |
| 2024-03-26 | 40,000.00 | 41,550.00 | 39,250.00 | 40,300.00 | 40,300.00 | 1,222,464 |
| 2024-03-25 | 38,350.00 | 41,400.00 | 38,000.00 | 40,550.00 | 40,550.00 | 1,458,722 |
| 2024-03-22 | 38,650.00 | 39,000.00 | 38,000.00 | 38,100.00 | 38,100.00 | 438,324 |
| 2024-03-21 | 36,900.00 | 38,500.00 | 36,900.00 | 38,250.00 | 38,250.00 | 547,774 |
| 2024-03-20 | 38,000.00 | 38,350.00 | 36,400.00 | 36,500.00 | 36,500.00 | 447,586 |
| 2024-03-19 | 37,800.00 | 38,500.00 | 36,750.00 | 37,600.00 | 37,600.00 | 481,320 |
| 2024-03-18 | 36,000.00 | 38,150.00 | 36,000.00 | 37,300.00 | 37,300.00 | 592,974 |
| 2024-03-15 | 37,800.00 | 38,250.00 | 35,350.00 | 36,000.00 | 36,000.00 | 793,233 |
| 2024-03-14 | 39,250.00 | 39,950.00 | 37,600.00 | 38,550.00 | 38,550.00 | 588,609 |
| 2024-03-13 | 39,550.00 | 41,450.00 | 38,100.00 | 39,150.00 | 39,150.00 | 1,721,731 |
| 2024-03-12 | 38,950.00 | 39,800.00 | 38,100.00 | 38,950.00 | 38,950.00 | 815,060 |
| 2024-03-11 | 39,950.00 | 41,600.00 | 38,650.00 | 39,300.00 | 39,300.00 | 2,607,920 |
| 2024-03-08 | 35,800.00 | 38,600.00 | 35,300.00 | 38,600.00 | 38,600.00 | 1,732,017 |
| 2024-03-07 | 36,000.00 | 39,800.00 | 35,450.00 | 35,750.00 | 35,750.00 | 2,378,492 |
| 2024-03-06 | 34,800.00 | 36,000.00 | 33,750.00 | 35,650.00 | 35,650.00 | 701,082 |
| 2024-03-05 | 34,800.00 | 35,650.00 | 34,400.00 | 35,150.00 | 35,150.00 | 437,775 |
| 2024-03-04 | 34,400.00 | 35,250.00 | 33,750.00 | 34,900.00 | 34,900.00 | 347,392 |
| 2024-02-29 | 35,650.00 | 36,050.00 | 34,550.00 | 34,800.00 | 34,800.00 | 309,724 |
| 2024-02-28 | 35,150.00 | 36,300.00 | 33,900.00 | 36,050.00 | 36,050.00 | 368,357 |
| 2024-02-27 | 37,450.00 | 37,650.00 | 34,500.00 | 34,700.00 | 34,700.00 | 715,453 |
| 2024-02-26 | 36,800.00 | 38,400.00 | 36,300.00 | 37,150.00 | 37,150.00 | 797,755 |
| 2024-02-23 | 36,500.00 | 39,150.00 | 36,250.00 | 36,650.00 | 36,650.00 | 1,433,394 |
| 2024-02-22 | 36,000.00 | 37,500.00 | 35,700.00 | 36,300.00 | 36,300.00 | 544,314 |
| 2024-02-21 | 35,800.00 | 37,300.00 | 35,700.00 | 36,150.00 | 36,150.00 | 713,272 |
| 2024-02-20 | 35,600.00 | 36,150.00 | 35,200.00 | 35,350.00 | 35,350.00 | 194,624 |
| 2024-02-19 | 34,600.00 | 36,400.00 | 34,100.00 | 35,500.00 | 35,500.00 | 313,486 |
| 2024-02-16 | 35,550.00 | 36,450.00 | 34,700.00 | 34,800.00 | 34,800.00 | 297,574 |
| 2024-02-15 | 35,200.00 | 36,700.00 | 34,950.00 | 35,200.00 | 35,200.00 | 502,052 |
| 2024-02-14 | 34,500.00 | 35,750.00 | 33,800.00 | 34,950.00 | 34,950.00 | 480,755 |
| 2024-02-13 | 32,600.00 | 35,350.00 | 32,500.00 | 35,200.00 | 35,200.00 | 694,984 |
| 2024-02-08 | 32,050.00 | 33,550.00 | 31,800.00 | 32,500.00 | 32,500.00 | 486,439 |
| 2024-02-07 | 32,650.00 | 33,450.00 | 32,250.00 | 32,500.00 | 32,500.00 | 390,485 |
| 2024-02-06 | 30,350.00 | 33,350.00 | 30,350.00 | 33,100.00 | 33,100.00 | 1,201,116 |
| 2024-02-05 | 29,750.00 | 30,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | 317,996 |
| 2024-02-02 | 29,150.00 | 30,450.00 | 29,150.00 | 30,050.00 | 30,050.00 | 396,477 |
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.