Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 32,500.00 | 35,000.00 | 32,450.00 | 35,000.00 | 35,000.00 | 1,437,893 |
| 2023-11-03 | 31,800.00 | 31,950.00 | 31,050.00 | 31,800.00 | 31,800.00 | 655,171 |
| 2023-11-02 | 30,050.00 | 32,000.00 | 29,450.00 | 31,900.00 | 31,900.00 | 1,235,136 |
| 2023-11-01 | 29,750.00 | 30,100.00 | 28,800.00 | 29,700.00 | 29,700.00 | 711,436 |
| 2023-10-31 | 29,800.00 | 30,550.00 | 29,200.00 | 29,250.00 | 29,250.00 | 916,592 |
| 2023-10-30 | 28,850.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 469,652 |
| 2023-10-27 | 29,600.00 | 29,800.00 | 28,600.00 | 28,900.00 | 28,900.00 | 461,957 |
| 2023-10-26 | 29,300.00 | 29,950.00 | 28,750.00 | 29,300.00 | 29,300.00 | 904,110 |
| 2023-10-25 | 30,900.00 | 31,250.00 | 30,400.00 | 30,450.00 | 30,450.00 | 597,883 |
| 2023-10-24 | 31,500.00 | 31,600.00 | 29,650.00 | 30,600.00 | 30,600.00 | 1,152,801 |
| 2023-10-23 | 32,500.00 | 32,550.00 | 30,850.00 | 31,200.00 | 31,200.00 | 1,015,473 |
| 2023-10-20 | 32,750.00 | 33,450.00 | 31,850.00 | 32,400.00 | 32,400.00 | 1,143,441 |
| 2023-10-19 | 33,500.00 | 34,250.00 | 32,900.00 | 33,200.00 | 33,200.00 | 1,034,728 |
| 2023-10-18 | 35,750.00 | 36,050.00 | 33,100.00 | 33,900.00 | 33,900.00 | 1,705,551 |
| 2023-10-17 | 35,650.00 | 36,900.00 | 35,150.00 | 35,900.00 | 35,900.00 | 999,988 |
| 2023-10-16 | 36,100.00 | 36,800.00 | 35,550.00 | 36,150.00 | 36,150.00 | 1,101,139 |
| 2023-10-13 | 37,050.00 | 38,300.00 | 35,600.00 | 35,950.00 | 35,950.00 | 1,732,215 |
| 2023-10-12 | 38,800.00 | 39,350.00 | 35,400.00 | 38,100.00 | 38,100.00 | 3,504,461 |
| 2023-10-11 | 37,700.00 | 39,600.00 | 36,650.00 | 39,450.00 | 39,450.00 | 3,127,848 |
| 2023-10-10 | 38,100.00 | 39,750.00 | 36,450.00 | 37,050.00 | 37,050.00 | 4,644,953 |
| 2023-10-06 | 34,950.00 | 37,200.00 | 33,600.00 | 37,050.00 | 37,050.00 | 4,299,671 |
| 2023-10-05 | 33,800.00 | 36,600.00 | 32,000.00 | 34,500.00 | 34,500.00 | 4,594,327 |
| 2023-10-04 | 33,800.00 | 35,300.00 | 30,450.00 | 34,400.00 | 34,400.00 | 8,453,644 |
| 2023-09-27 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 859,415 |
| 2023-09-26 | 25,250.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 387,519 |
| 2023-09-25 | 25,350.00 | 26,400.00 | 25,100.00 | 25,200.00 | 25,200.00 | 291,916 |
| 2023-09-22 | 25,200.00 | 25,900.00 | 25,100.00 | 25,600.00 | 25,600.00 | 387,682 |
| 2023-09-21 | 26,650.00 | 27,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | 625,061 |
| 2023-09-20 | 28,400.00 | 28,400.00 | 26,650.00 | 27,150.00 | 27,150.00 | 468,324 |
| 2023-09-19 | 28,150.00 | 28,550.00 | 27,300.00 | 28,300.00 | 28,300.00 | 636,724 |
| 2023-09-18 | 26,500.00 | 28,250.00 | 26,500.00 | 28,150.00 | 28,150.00 | 1,077,296 |
| 2023-09-15 | 26,950.00 | 27,100.00 | 26,250.00 | 26,500.00 | 26,500.00 | 443,255 |
| 2023-09-14 | 26,650.00 | 27,000.00 | 26,050.00 | 26,800.00 | 26,800.00 | 543,322 |
| 2023-09-13 | 26,800.00 | 27,300.00 | 26,050.00 | 26,450.00 | 26,450.00 | 534,022 |
| 2023-09-12 | 26,900.00 | 28,250.00 | 26,450.00 | 26,800.00 | 26,800.00 | 1,622,185 |
| 2023-09-11 | 24,400.00 | 27,150.00 | 24,400.00 | 27,050.00 | 27,050.00 | 2,175,274 |
| 2023-09-08 | 23,000.00 | 24,400.00 | 22,900.00 | 24,300.00 | 24,300.00 | 617,774 |
| 2023-09-07 | 22,500.00 | 23,500.00 | 22,300.00 | 22,800.00 | 22,800.00 | 461,020 |
| 2023-09-06 | 22,350.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | 179,227 |
| 2023-09-05 | 22,300.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 146,169 |
| 2023-09-04 | 22,350.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,400.00 | 177,666 |
| 2023-09-01 | 23,550.00 | 23,600.00 | 22,150.00 | 22,350.00 | 22,350.00 | 523,937 |
| 2023-08-31 | 23,850.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | 287,580 |
| 2023-08-30 | 23,500.00 | 24,000.00 | 23,300.00 | 23,650.00 | 23,650.00 | 202,985 |
| 2023-08-29 | 23,000.00 | 23,650.00 | 22,900.00 | 23,500.00 | 23,500.00 | 233,027 |
| 2023-08-28 | 24,200.00 | 24,250.00 | 22,450.00 | 22,650.00 | 22,650.00 | 307,409 |
| 2023-08-25 | 23,100.00 | 24,150.00 | 23,000.00 | 23,850.00 | 23,850.00 | 298,640 |
| 2023-08-24 | 23,050.00 | 23,850.00 | 23,050.00 | 23,450.00 | 23,450.00 | 210,380 |
| 2023-08-23 | 22,750.00 | 23,500.00 | 22,750.00 | 23,000.00 | 23,000.00 | 171,086 |
| 2023-08-22 | 23,000.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | 171,722 |
| 2023-08-21 | 23,000.00 | 23,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 183,491 |
| 2023-08-18 | 21,900.00 | 23,850.00 | 21,850.00 | 23,300.00 | 23,300.00 | 643,084 |
| 2023-08-17 | 21,950.00 | 22,800.00 | 21,950.00 | 22,350.00 | 22,350.00 | 356,829 |
| 2023-08-16 | 24,050.00 | 24,400.00 | 21,700.00 | 22,150.00 | 22,150.00 | 1,059,213 |
| 2023-08-14 | 24,650.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 572,044 |
| 2023-08-11 | 24,400.00 | 24,550.00 | 23,500.00 | 24,250.00 | 24,250.00 | 326,760 |
| 2023-08-10 | 23,750.00 | 24,500.00 | 23,350.00 | 24,500.00 | 24,500.00 | 426,613 |
| 2023-08-09 | 23,100.00 | 24,250.00 | 23,100.00 | 24,150.00 | 24,150.00 | 409,716 |
| 2023-08-08 | 23,700.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | 350,472 |
| 2023-08-07 | 25,000.00 | 25,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | 639,376 |
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.