Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 22,000.00 | 22,350.00 | 21,600.00 | 22,050.00 | 22,050.00 | 248,675 |
| 2023-05-09 | 22,400.00 | 23,100.00 | 22,000.00 | 22,150.00 | 22,150.00 | 357,988 |
| 2023-05-08 | 22,300.00 | 22,850.00 | 22,100.00 | 22,250.00 | 22,250.00 | 384,612 |
| 2023-05-04 | 20,350.00 | 22,750.00 | 19,990.00 | 22,550.00 | 22,550.00 | 811,046 |
| 2023-05-03 | 20,100.00 | 20,600.00 | 19,930.00 | 20,350.00 | 20,350.00 | 171,745 |
| 2023-05-02 | 20,500.00 | 20,500.00 | 19,570.00 | 20,300.00 | 20,300.00 | 236,216 |
| 2023-04-28 | 20,100.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | 266,207 |
| 2023-04-27 | 20,800.00 | 20,800.00 | 19,130.00 | 20,450.00 | 20,450.00 | 622,087 |
| 2023-04-26 | 20,750.00 | 21,400.00 | 20,600.00 | 20,850.00 | 20,850.00 | 251,815 |
| 2023-04-25 | 21,250.00 | 21,550.00 | 20,600.00 | 20,750.00 | 20,750.00 | 307,696 |
| 2023-04-24 | 21,450.00 | 21,700.00 | 20,850.00 | 21,050.00 | 21,050.00 | 236,686 |
| 2023-04-21 | 21,300.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 279,459 |
| 2023-04-20 | 21,650.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 482,787 |
| 2023-04-19 | 22,050.00 | 22,400.00 | 21,250.00 | 21,650.00 | 21,650.00 | 417,157 |
| 2023-04-18 | 22,700.00 | 22,900.00 | 21,950.00 | 22,200.00 | 22,200.00 | 670,880 |
| 2023-04-17 | 23,150.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 470,929 |
| 2023-04-14 | 23,400.00 | 23,800.00 | 22,400.00 | 22,550.00 | 22,550.00 | 808,584 |
| 2023-04-13 | 22,250.00 | 23,550.00 | 22,000.00 | 23,450.00 | 23,450.00 | 830,252 |
| 2023-04-12 | 22,500.00 | 22,550.00 | 21,650.00 | 22,250.00 | 22,250.00 | 434,562 |
| 2023-04-11 | 21,400.00 | 22,600.00 | 21,100.00 | 22,150.00 | 22,150.00 | 795,983 |
| 2023-04-10 | 20,950.00 | 21,450.00 | 20,500.00 | 21,300.00 | 21,300.00 | 425,609 |
| 2023-04-07 | 20,850.00 | 21,200.00 | 20,450.00 | 20,800.00 | 20,800.00 | 279,275 |
| 2023-04-06 | 20,750.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | 504,395 |
| 2023-04-05 | 19,990.00 | 21,200.00 | 19,950.00 | 20,850.00 | 20,850.00 | 920,261 |
| 2023-04-04 | 18,880.00 | 20,450.00 | 18,690.00 | 20,200.00 | 20,200.00 | 727,756 |
| 2023-04-03 | 18,420.00 | 19,180.00 | 18,360.00 | 18,880.00 | 18,880.00 | 380,213 |
| 2023-03-31 | 18,450.00 | 18,500.00 | 18,120.00 | 18,350.00 | 18,350.00 | 193,006 |
| 2023-03-30 | 18,210.00 | 18,800.00 | 18,080.00 | 18,470.00 | 18,470.00 | 259,286 |
| 2023-03-29 | 18,520.00 | 18,630.00 | 18,040.00 | 18,250.00 | 18,250.00 | 158,322 |
| 2023-03-28 | 18,280.00 | 18,670.00 | 18,080.00 | 18,520.00 | 18,520.00 | 273,599 |
| 2023-03-27 | 18,100.00 | 18,270.00 | 17,190.00 | 18,060.00 | 18,060.00 | 252,691 |
| 2023-03-24 | 17,500.00 | 18,440.00 | 17,340.00 | 18,050.00 | 18,050.00 | 487,914 |
| 2023-03-23 | 17,300.00 | 17,870.00 | 17,180.00 | 17,650.00 | 17,650.00 | 360,496 |
| 2023-03-22 | 17,420.00 | 17,680.00 | 17,110.00 | 17,320.00 | 17,320.00 | 216,693 |
| 2023-03-21 | 17,350.00 | 17,620.00 | 17,070.00 | 17,280.00 | 17,280.00 | 179,622 |
| 2023-03-20 | 17,290.00 | 17,630.00 | 17,160.00 | 17,160.00 | 17,160.00 | 286,237 |
| 2023-03-17 | 16,200.00 | 17,120.00 | 16,170.00 | 17,000.00 | 17,000.00 | 331,133 |
| 2023-03-16 | 16,190.00 | 16,380.00 | 15,800.00 | 16,180.00 | 16,180.00 | 178,135 |
| 2023-03-15 | 16,150.00 | 16,450.00 | 15,970.00 | 16,370.00 | 16,370.00 | 281,453 |
| 2023-03-14 | 16,260.00 | 16,270.00 | 15,820.00 | 16,000.00 | 16,000.00 | 337,271 |
| 2023-03-13 | 16,200.00 | 16,580.00 | 16,110.00 | 16,280.00 | 16,280.00 | 328,288 |
| 2023-03-10 | 18,000.00 | 18,100.00 | 16,440.00 | 16,450.00 | 16,450.00 | 963,253 |
| 2023-03-09 | 18,480.00 | 18,890.00 | 18,110.00 | 18,350.00 | 18,350.00 | 637,560 |
| 2023-03-08 | 19,100.00 | 19,360.00 | 18,270.00 | 18,600.00 | 18,600.00 | 887,667 |
| 2023-03-07 | 17,500.00 | 20,300.00 | 17,410.00 | 19,240.00 | 19,240.00 | 3,894,836 |
| 2023-03-06 | 16,150.00 | 19,580.00 | 15,950.00 | 17,710.00 | 17,710.00 | 3,117,775 |
| 2023-03-03 | 15,400.00 | 16,350.00 | 15,400.00 | 16,140.00 | 16,140.00 | 243,636 |
| 2023-03-02 | 15,540.00 | 15,710.00 | 15,230.00 | 15,500.00 | 15,500.00 | 160,595 |
| 2023-02-28 | 15,450.00 | 15,770.00 | 15,420.00 | 15,570.00 | 15,570.00 | 119,675 |
| 2023-02-27 | 15,710.00 | 15,800.00 | 15,090.00 | 15,450.00 | 15,450.00 | 224,839 |
| 2023-02-24 | 15,820.00 | 15,920.00 | 15,680.00 | 15,740.00 | 15,740.00 | 103,054 |
| 2023-02-23 | 15,830.00 | 16,170.00 | 15,830.00 | 15,920.00 | 15,920.00 | 91,691 |
| 2023-02-22 | 16,200.00 | 16,200.00 | 15,770.00 | 15,830.00 | 15,830.00 | 161,414 |
| 2023-02-21 | 16,550.00 | 16,610.00 | 16,260.00 | 16,310.00 | 16,310.00 | 133,670 |
| 2023-02-20 | 15,750.00 | 16,760.00 | 15,600.00 | 16,590.00 | 16,590.00 | 296,774 |
| 2023-02-17 | 15,810.00 | 15,880.00 | 15,660.00 | 15,670.00 | 15,670.00 | 82,520 |
| 2023-02-16 | 15,860.00 | 16,250.00 | 15,860.00 | 16,000.00 | 16,000.00 | 122,372 |
| 2023-02-15 | 16,080.00 | 16,190.00 | 15,860.00 | 15,860.00 | 15,860.00 | 117,155 |
| 2023-02-14 | 16,030.00 | 16,330.00 | 15,880.00 | 16,160.00 | 16,160.00 | 118,846 |
| 2023-02-13 | 16,130.00 | 16,130.00 | 15,800.00 | 15,870.00 | 15,870.00 | 186,034 |
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.