Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 25,300.00 | 25,450.00 | 24,500.00 | 24,900.00 | 24,900.00 | 813,255 |
| 2023-08-03 | 23,050.00 | 25,000.00 | 22,850.00 | 24,750.00 | 24,750.00 | 1,020,760 |
| 2023-08-02 | 23,850.00 | 24,000.00 | 23,000.00 | 23,200.00 | 23,200.00 | 394,770 |
| 2023-08-01 | 24,050.00 | 24,300.00 | 23,550.00 | 24,050.00 | 24,050.00 | 470,543 |
| 2023-07-31 | 22,400.00 | 24,000.00 | 22,250.00 | 23,950.00 | 23,950.00 | 645,024 |
| 2023-07-28 | 22,850.00 | 22,950.00 | 21,800.00 | 22,200.00 | 22,200.00 | 316,513 |
| 2023-07-27 | 21,650.00 | 23,100.00 | 21,650.00 | 22,900.00 | 22,900.00 | 456,151 |
| 2023-07-26 | 21,900.00 | 22,350.00 | 21,100.00 | 21,500.00 | 21,500.00 | 457,281 |
| 2023-07-25 | 22,600.00 | 22,650.00 | 21,800.00 | 22,000.00 | 22,000.00 | 299,781 |
| 2023-07-24 | 23,350.00 | 23,400.00 | 22,450.00 | 22,650.00 | 22,650.00 | 499,517 |
| 2023-07-21 | 22,000.00 | 23,550.00 | 21,950.00 | 23,150.00 | 23,150.00 | 804,538 |
| 2023-07-20 | 21,900.00 | 22,500.00 | 21,600.00 | 22,000.00 | 22,000.00 | 331,772 |
| 2023-07-19 | 20,900.00 | 22,800.00 | 20,850.00 | 22,100.00 | 22,100.00 | 971,093 |
| 2023-07-18 | 21,600.00 | 21,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | 659,316 |
| 2023-07-17 | 19,910.00 | 20,750.00 | 19,770.00 | 20,400.00 | 20,400.00 | 292,230 |
| 2023-07-14 | 20,150.00 | 20,150.00 | 19,670.00 | 19,910.00 | 19,910.00 | 170,034 |
| 2023-07-13 | 19,790.00 | 20,350.00 | 19,650.00 | 19,910.00 | 19,910.00 | 322,385 |
| 2023-07-12 | 19,490.00 | 19,780.00 | 19,320.00 | 19,610.00 | 19,610.00 | 143,729 |
| 2023-07-11 | 19,490.00 | 19,890.00 | 19,300.00 | 19,470.00 | 19,470.00 | 176,708 |
| 2023-07-10 | 19,630.00 | 20,150.00 | 19,380.00 | 19,430.00 | 19,430.00 | 181,000 |
| 2023-07-07 | 20,050.00 | 20,050.00 | 19,480.00 | 19,630.00 | 19,630.00 | 236,770 |
| 2023-07-06 | 20,700.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 191,973 |
| 2023-07-05 | 20,550.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 127,309 |
| 2023-07-04 | 20,750.00 | 20,950.00 | 20,150.00 | 20,700.00 | 20,700.00 | 220,053 |
| 2023-07-03 | 21,200.00 | 21,500.00 | 20,650.00 | 20,850.00 | 20,850.00 | 266,909 |
| 2023-06-30 | 20,200.00 | 20,750.00 | 19,940.00 | 20,750.00 | 20,750.00 | 199,825 |
| 2023-06-29 | 20,700.00 | 21,150.00 | 20,100.00 | 20,200.00 | 20,200.00 | 278,891 |
| 2023-06-28 | 20,650.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 192,222 |
| 2023-06-27 | 20,400.00 | 20,600.00 | 19,820.00 | 20,350.00 | 20,350.00 | 284,723 |
| 2023-06-26 | 20,550.00 | 21,100.00 | 19,990.00 | 20,700.00 | 20,700.00 | 160,152 |
| 2023-06-23 | 20,950.00 | 20,950.00 | 20,050.00 | 20,400.00 | 20,400.00 | 264,461 |
| 2023-06-22 | 20,750.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 187,252 |
| 2023-06-21 | 21,050.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | 194,181 |
| 2023-06-20 | 21,450.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | 316,985 |
| 2023-06-19 | 21,800.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | 193,287 |
| 2023-06-16 | 21,500.00 | 22,400.00 | 21,400.00 | 21,750.00 | 21,750.00 | 436,315 |
| 2023-06-15 | 21,350.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 260,771 |
| 2023-06-14 | 21,850.00 | 21,850.00 | 21,300.00 | 21,550.00 | 21,550.00 | 221,126 |
| 2023-06-13 | 21,700.00 | 22,350.00 | 21,600.00 | 21,850.00 | 21,850.00 | 343,571 |
| 2023-06-12 | 21,950.00 | 21,950.00 | 21,350.00 | 21,700.00 | 21,700.00 | 289,042 |
| 2023-06-09 | 22,100.00 | 22,350.00 | 21,650.00 | 21,900.00 | 21,900.00 | 306,793 |
| 2023-06-08 | 22,300.00 | 22,400.00 | 21,700.00 | 22,150.00 | 22,150.00 | 358,781 |
| 2023-06-07 | 22,750.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | 322,031 |
| 2023-06-05 | 23,950.00 | 23,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 365,132 |
| 2023-06-02 | 23,750.00 | 24,450.00 | 23,600.00 | 23,700.00 | 23,700.00 | 500,694 |
| 2023-06-01 | 22,250.00 | 24,100.00 | 22,150.00 | 23,950.00 | 23,950.00 | 994,971 |
| 2023-05-31 | 21,250.00 | 22,650.00 | 21,250.00 | 22,050.00 | 22,050.00 | 336,964 |
| 2023-05-30 | 21,800.00 | 22,100.00 | 21,150.00 | 21,500.00 | 21,500.00 | 215,975 |
| 2023-05-26 | 21,600.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 283,873 |
| 2023-05-25 | 22,250.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | 279,347 |
| 2023-05-24 | 22,900.00 | 23,000.00 | 21,700.00 | 21,950.00 | 21,950.00 | 629,615 |
| 2023-05-23 | 22,300.00 | 24,500.00 | 22,100.00 | 23,300.00 | 23,300.00 | 1,970,785 |
| 2023-05-22 | 21,750.00 | 21,900.00 | 20,850.00 | 21,650.00 | 21,650.00 | 576,903 |
| 2023-05-19 | 22,200.00 | 23,200.00 | 18,400.00 | 21,850.00 | 21,850.00 | 3,797,773 |
| 2023-05-18 | 23,000.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 673,372 |
| 2023-05-17 | 21,450.00 | 22,800.00 | 21,450.00 | 22,600.00 | 22,600.00 | 501,400 |
| 2023-05-16 | 21,150.00 | 21,650.00 | 20,900.00 | 21,300.00 | 21,300.00 | 149,692 |
| 2023-05-15 | 21,200.00 | 21,950.00 | 20,850.00 | 21,500.00 | 21,500.00 | 255,248 |
| 2023-05-12 | 21,250.00 | 21,650.00 | 21,000.00 | 21,500.00 | 21,500.00 | 297,810 |
| 2023-05-11 | 22,200.00 | 22,400.00 | 21,200.00 | 21,450.00 | 21,450.00 | 319,748 |
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.