Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 16,310.00 | 16,450.00 | 16,110.00 | 16,240.00 | 16,240.00 | 122,136 |
| 2023-02-09 | 16,310.00 | 16,760.00 | 16,270.00 | 16,350.00 | 16,350.00 | 162,471 |
| 2023-02-08 | 16,440.00 | 16,590.00 | 16,250.00 | 16,470.00 | 16,470.00 | 128,013 |
| 2023-02-07 | 16,380.00 | 16,690.00 | 16,380.00 | 16,440.00 | 16,440.00 | 66,615 |
| 2023-02-06 | 16,450.00 | 16,750.00 | 16,210.00 | 16,380.00 | 16,380.00 | 117,649 |
| 2023-02-03 | 16,610.00 | 16,760.00 | 16,500.00 | 16,600.00 | 16,600.00 | 104,418 |
| 2023-02-02 | 16,830.00 | 17,080.00 | 16,670.00 | 16,780.00 | 16,780.00 | 132,319 |
| 2023-02-01 | 16,420.00 | 17,000.00 | 16,400.00 | 16,730.00 | 16,730.00 | 159,259 |
| 2023-01-31 | 16,400.00 | 16,750.00 | 16,250.00 | 16,400.00 | 16,400.00 | 132,307 |
| 2023-01-30 | 15,940.00 | 16,710.00 | 15,940.00 | 16,410.00 | 16,410.00 | 217,605 |
| 2023-01-27 | 16,110.00 | 16,230.00 | 15,910.00 | 15,970.00 | 15,970.00 | 166,695 |
| 2023-01-26 | 16,210.00 | 16,380.00 | 16,120.00 | 16,240.00 | 16,240.00 | 72,783 |
| 2023-01-25 | 16,300.00 | 16,590.00 | 16,100.00 | 16,190.00 | 16,190.00 | 89,009 |
| 2023-01-20 | 16,450.00 | 16,500.00 | 16,150.00 | 16,400.00 | 16,400.00 | 76,771 |
| 2023-01-19 | 16,350.00 | 16,550.00 | 16,150.00 | 16,400.00 | 16,400.00 | 130,501 |
| 2023-01-18 | 16,900.00 | 17,300.00 | 16,450.00 | 16,550.00 | 16,550.00 | 208,025 |
| 2023-01-17 | 16,750.00 | 16,850.00 | 16,300.00 | 16,550.00 | 16,550.00 | 176,177 |
| 2023-01-16 | 16,750.00 | 17,200.00 | 16,600.00 | 16,850.00 | 16,850.00 | 152,505 |
| 2023-01-13 | 17,600.00 | 17,650.00 | 16,800.00 | 16,800.00 | 16,800.00 | 212,051 |
| 2023-01-12 | 17,450.00 | 17,550.00 | 16,750.00 | 17,400.00 | 17,400.00 | 287,869 |
| 2023-01-11 | 17,350.00 | 17,750.00 | 17,250.00 | 17,650.00 | 17,650.00 | 99,882 |
| 2023-01-10 | 17,700.00 | 17,900.00 | 17,150.00 | 17,350.00 | 17,350.00 | 133,811 |
| 2023-01-09 | 17,600.00 | 17,950.00 | 17,550.00 | 17,700.00 | 17,700.00 | 112,978 |
| 2023-01-06 | 17,300.00 | 17,800.00 | 17,100.00 | 17,500.00 | 17,500.00 | 124,353 |
| 2023-01-05 | 17,500.00 | 17,950.00 | 17,450.00 | 17,450.00 | 17,450.00 | 117,544 |
| 2023-01-04 | 17,350.00 | 17,850.00 | 17,100.00 | 17,650.00 | 17,650.00 | 212,307 |
| 2023-01-03 | 17,600.00 | 17,650.00 | 16,900.00 | 17,250.00 | 17,250.00 | 215,814 |
| 2023-01-02 | 17,800.00 | 18,100.00 | 17,300.00 | 17,600.00 | 17,600.00 | 198,723 |
| 2022-12-29 | 17,800.00 | 17,900.00 | 17,200.00 | 17,800.00 | 17,800.00 | 240,161 |
| 2022-12-28 | 17,050.00 | 18,200.00 | 17,000.00 | 18,000.00 | 18,000.00 | 519,702 |
| 2022-12-27 | 16,950.00 | 17,300.00 | 16,800.00 | 16,950.00 | 16,950.00 | 230,188 |
| 2022-12-26 | 16,600.00 | 17,300.00 | 16,600.00 | 17,100.00 | 17,100.00 | 265,255 |
| 2022-12-23 | 17,300.00 | 17,400.00 | 16,450.00 | 16,450.00 | 16,450.00 | 271,944 |
| 2022-12-22 | 16,700.00 | 17,600.00 | 16,500.00 | 17,450.00 | 17,450.00 | 391,617 |
| 2022-12-21 | 16,300.00 | 16,650.00 | 16,050.00 | 16,600.00 | 16,600.00 | 192,531 |
| 2022-12-20 | 15,800.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | 76,742 |
| 2022-12-19 | 15,900.00 | 16,150.00 | 15,750.00 | 16,000.00 | 16,000.00 | 67,788 |
| 2022-12-16 | 16,150.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | 114,871 |
| 2022-12-15 | 16,200.00 | 16,600.00 | 16,050.00 | 16,400.00 | 16,400.00 | 154,313 |
| 2022-12-14 | 16,200.00 | 16,400.00 | 16,000.00 | 16,050.00 | 16,050.00 | 120,723 |
| 2022-12-13 | 15,650.00 | 16,450.00 | 15,300.00 | 16,300.00 | 16,300.00 | 221,451 |
| 2022-12-12 | 15,600.00 | 16,050.00 | 15,500.00 | 15,500.00 | 15,500.00 | 183,139 |
| 2022-12-09 | 15,000.00 | 15,750.00 | 14,850.00 | 15,750.00 | 15,750.00 | 379,381 |
| 2022-12-08 | 14,800.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 131,133 |
| 2022-12-07 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 53,825 |
| 2022-12-06 | 14,600.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,600.00 | 117,669 |
| 2022-12-05 | 14,300.00 | 15,150.00 | 14,200.00 | 14,850.00 | 14,850.00 | 177,947 |
| 2022-12-02 | 14,400.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 59,200 |
| 2022-12-01 | 14,350.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,450.00 | 101,772 |
| 2022-11-30 | 14,050.00 | 14,400.00 | 14,050.00 | 14,250.00 | 14,250.00 | 65,471 |
| 2022-11-29 | 14,100.00 | 14,350.00 | 14,000.00 | 14,200.00 | 14,200.00 | 50,553 |
| 2022-11-28 | 14,450.00 | 14,600.00 | 13,900.00 | 14,050.00 | 14,050.00 | 117,873 |
| 2022-11-25 | 14,850.00 | 14,850.00 | 14,500.00 | 14,550.00 | 14,550.00 | 64,724 |
| 2022-11-24 | 14,700.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,700.00 | 55,267 |
| 2022-11-23 | 14,600.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 98,820 |
| 2022-11-22 | 14,950.00 | 15,100.00 | 14,400.00 | 14,550.00 | 14,550.00 | 134,009 |
| 2022-11-21 | 15,400.00 | 15,400.00 | 14,750.00 | 14,850.00 | 14,850.00 | 112,091 |
| 2022-11-18 | 15,050.00 | 15,500.00 | 14,850.00 | 15,200.00 | 15,200.00 | 176,609 |
| 2022-11-17 | 14,850.00 | 15,300.00 | 14,800.00 | 15,050.00 | 15,050.00 | 121,198 |
| 2022-11-16 | 15,100.00 | 15,100.00 | 14,600.00 | 14,750.00 | 14,750.00 | 130,534 |
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.