Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 30,450.00 | 30,950.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1,103,860 |
| 2024-01-31 | 32,250.00 | 32,450.00 | 30,550.00 | 30,850.00 | 30,850.00 | 712,034 |
| 2024-01-30 | 33,050.00 | 33,250.00 | 32,350.00 | 32,750.00 | 32,750.00 | 379,811 |
| 2024-01-29 | 34,900.00 | 34,950.00 | 32,600.00 | 32,850.00 | 32,850.00 | 468,783 |
| 2024-01-26 | 33,350.00 | 35,400.00 | 33,100.00 | 34,700.00 | 34,700.00 | 467,478 |
| 2024-01-25 | 33,550.00 | 34,050.00 | 33,050.00 | 33,650.00 | 33,650.00 | 374,657 |
| 2024-01-24 | 34,100.00 | 34,100.00 | 33,050.00 | 33,400.00 | 33,400.00 | 380,436 |
| 2024-01-23 | 34,500.00 | 34,700.00 | 33,600.00 | 34,000.00 | 34,000.00 | 497,006 |
| 2024-01-22 | 34,750.00 | 34,850.00 | 34,050.00 | 34,400.00 | 34,400.00 | 318,975 |
| 2024-01-19 | 36,000.00 | 36,100.00 | 34,100.00 | 34,450.00 | 34,450.00 | 540,409 |
| 2024-01-18 | 36,000.00 | 36,550.00 | 35,400.00 | 35,750.00 | 35,750.00 | 303,314 |
| 2024-01-17 | 37,250.00 | 37,500.00 | 36,000.00 | 36,100.00 | 36,100.00 | 397,742 |
| 2024-01-16 | 37,950.00 | 38,400.00 | 36,750.00 | 37,350.00 | 37,350.00 | 419,749 |
| 2024-01-15 | 39,150.00 | 39,350.00 | 37,600.00 | 38,050.00 | 38,050.00 | 522,237 |
| 2024-01-12 | 39,950.00 | 40,100.00 | 39,000.00 | 39,150.00 | 39,150.00 | 363,067 |
| 2024-01-11 | 40,000.00 | 40,150.00 | 38,800.00 | 39,750.00 | 39,750.00 | 615,089 |
| 2024-01-10 | 39,950.00 | 40,850.00 | 38,750.00 | 40,100.00 | 40,100.00 | 775,406 |
| 2024-01-09 | 39,800.00 | 40,300.00 | 39,250.00 | 39,550.00 | 39,550.00 | 665,470 |
| 2024-01-08 | 40,250.00 | 40,600.00 | 38,650.00 | 39,200.00 | 39,200.00 | 994,712 |
| 2024-01-05 | 40,400.00 | 40,700.00 | 38,650.00 | 39,200.00 | 39,200.00 | 953,839 |
| 2024-01-04 | 41,250.00 | 41,650.00 | 39,750.00 | 40,250.00 | 40,250.00 | 1,322,181 |
| 2024-01-03 | 43,200.00 | 44,600.00 | 42,000.00 | 42,200.00 | 42,200.00 | 1,301,651 |
| 2024-01-02 | 44,300.00 | 44,800.00 | 41,800.00 | 43,200.00 | 43,200.00 | 1,568,348 |
| 2023-12-28 | 44,000.00 | 45,300.00 | 43,050.00 | 44,300.00 | 44,300.00 | 2,631,394 |
| 2023-12-27 | 38,850.00 | 46,750.00 | 38,850.00 | 44,300.00 | 44,300.00 | 11,451,850 |
| 2023-12-26 | 39,300.00 | 40,350.00 | 37,800.00 | 38,050.00 | 38,050.00 | 2,725,797 |
| 2023-12-22 | 35,500.00 | 38,950.00 | 35,400.00 | 37,600.00 | 37,600.00 | 3,201,550 |
| 2023-12-21 | 34,000.00 | 35,600.00 | 33,100.00 | 34,700.00 | 34,700.00 | 771,509 |
| 2023-12-20 | 34,700.00 | 35,500.00 | 34,500.00 | 34,750.00 | 34,750.00 | 360,590 |
| 2023-12-19 | 33,850.00 | 34,600.00 | 33,700.00 | 34,300.00 | 34,300.00 | 218,631 |
| 2023-12-18 | 33,500.00 | 34,450.00 | 33,450.00 | 34,200.00 | 34,200.00 | 235,315 |
| 2023-12-15 | 34,950.00 | 35,300.00 | 33,250.00 | 33,500.00 | 33,500.00 | 418,744 |
| 2023-12-14 | 34,850.00 | 35,000.00 | 34,100.00 | 34,550.00 | 34,550.00 | 393,129 |
| 2023-12-13 | 34,700.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 648,884 |
| 2023-12-12 | 33,400.00 | 34,000.00 | 32,950.00 | 33,500.00 | 33,500.00 | 386,448 |
| 2023-12-11 | 34,100.00 | 34,600.00 | 33,200.00 | 33,400.00 | 33,400.00 | 356,457 |
| 2023-12-08 | 34,950.00 | 35,150.00 | 33,750.00 | 34,300.00 | 34,300.00 | 300,089 |
| 2023-12-07 | 33,450.00 | 35,350.00 | 33,300.00 | 34,550.00 | 34,550.00 | 562,960 |
| 2023-12-06 | 36,500.00 | 36,500.00 | 32,900.00 | 33,650.00 | 33,650.00 | 1,065,549 |
| 2023-12-05 | 36,100.00 | 37,200.00 | 35,400.00 | 36,150.00 | 36,150.00 | 811,390 |
| 2023-12-04 | 34,800.00 | 36,400.00 | 34,200.00 | 36,100.00 | 36,100.00 | 574,886 |
| 2023-12-01 | 34,850.00 | 36,250.00 | 34,450.00 | 35,200.00 | 35,200.00 | 927,185 |
| 2023-11-30 | 34,350.00 | 35,700.00 | 33,700.00 | 34,150.00 | 34,150.00 | 1,173,834 |
| 2023-11-29 | 38,500.00 | 39,800.00 | 33,500.00 | 33,650.00 | 33,650.00 | 3,641,182 |
| 2023-11-28 | 37,800.00 | 38,100.00 | 36,400.00 | 37,000.00 | 37,000.00 | 650,824 |
| 2023-11-27 | 36,500.00 | 37,950.00 | 36,150.00 | 37,850.00 | 37,850.00 | 554,504 |
| 2023-11-24 | 36,900.00 | 37,300.00 | 36,050.00 | 36,500.00 | 36,500.00 | 362,319 |
| 2023-11-23 | 35,500.00 | 37,250.00 | 35,300.00 | 37,000.00 | 37,000.00 | 525,665 |
| 2023-11-22 | 36,200.00 | 36,800.00 | 35,650.00 | 35,750.00 | 35,750.00 | 379,731 |
| 2023-11-21 | 35,250.00 | 36,550.00 | 35,100.00 | 36,450.00 | 36,450.00 | 452,366 |
| 2023-11-20 | 36,450.00 | 36,550.00 | 34,200.00 | 35,100.00 | 35,100.00 | 444,424 |
| 2023-11-17 | 35,600.00 | 36,350.00 | 35,300.00 | 36,250.00 | 36,250.00 | 332,903 |
| 2023-11-16 | 36,350.00 | 36,850.00 | 35,300.00 | 35,800.00 | 35,800.00 | 371,051 |
| 2023-11-15 | 36,000.00 | 36,850.00 | 35,350.00 | 36,850.00 | 36,850.00 | 652,473 |
| 2023-11-14 | 34,950.00 | 35,350.00 | 34,500.00 | 35,150.00 | 35,150.00 | 311,573 |
| 2023-11-13 | 34,200.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 495,474 |
| 2023-11-10 | 33,850.00 | 34,150.00 | 31,500.00 | 33,600.00 | 33,600.00 | 923,658 |
| 2023-11-09 | 35,450.00 | 35,700.00 | 34,500.00 | 35,000.00 | 35,000.00 | 490,426 |
| 2023-11-08 | 35,750.00 | 36,950.00 | 35,400.00 | 36,100.00 | 36,100.00 | 827,713 |
| 2023-11-07 | 34,500.00 | 36,000.00 | 34,150.00 | 35,450.00 | 35,450.00 | 887,370 |
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.