Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,450.00 | 15,000.00 | 14,350.00 | 15,000.00 | 15,000.00 | 160,134 |
| 2022-11-14 | 14,750.00 | 15,000.00 | 14,300.00 | 14,350.00 | 14,350.00 | 171,795 |
| 2022-11-11 | 14,600.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,850.00 | 112,602 |
| 2022-11-10 | 14,450.00 | 14,800.00 | 14,250.00 | 14,250.00 | 14,250.00 | 148,108 |
| 2022-11-09 | 14,950.00 | 15,100.00 | 14,550.00 | 14,550.00 | 14,550.00 | 92,728 |
| 2022-11-08 | 14,350.00 | 14,950.00 | 14,300.00 | 14,950.00 | 14,950.00 | 148,432 |
| 2022-11-07 | 14,250.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | 72,391 |
| 2022-11-04 | 14,000.00 | 14,250.00 | 13,900.00 | 14,250.00 | 14,250.00 | 84,137 |
| 2022-11-03 | 13,950.00 | 14,200.00 | 13,800.00 | 14,000.00 | 14,000.00 | 108,373 |
| 2022-11-02 | 14,200.00 | 14,650.00 | 13,950.00 | 14,350.00 | 14,350.00 | 109,976 |
| 2022-11-01 | 14,200.00 | 14,600.00 | 14,050.00 | 14,400.00 | 14,400.00 | 97,375 |
| 2022-10-31 | 14,500.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 51,524 |
| 2022-10-28 | 14,200.00 | 14,700.00 | 14,200.00 | 14,300.00 | 14,300.00 | 107,612 |
| 2022-10-27 | 13,850.00 | 14,350.00 | 13,850.00 | 14,250.00 | 14,250.00 | 71,027 |
| 2022-10-26 | 14,100.00 | 14,250.00 | 13,850.00 | 13,900.00 | 13,900.00 | 76,080 |
| 2022-10-25 | 13,900.00 | 14,400.00 | 13,600.00 | 14,250.00 | 14,250.00 | 177,151 |
| 2022-10-24 | 13,550.00 | 14,050.00 | 13,450.00 | 13,700.00 | 13,700.00 | 124,755 |
| 2022-10-21 | 13,350.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | 78,866 |
| 2022-10-20 | 13,500.00 | 13,650.00 | 13,250.00 | 13,400.00 | 13,400.00 | 68,769 |
| 2022-10-19 | 13,750.00 | 14,050.00 | 13,550.00 | 13,550.00 | 13,550.00 | 75,096 |
| 2022-10-18 | 13,800.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 92,367 |
| 2022-10-17 | 13,700.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,500.00 | 85,135 |
| 2022-10-14 | 13,000.00 | 14,050.00 | 12,950.00 | 13,850.00 | 13,850.00 | 248,573 |
| 2022-10-13 | 13,450.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,750.00 | 199,976 |
| 2022-10-12 | 13,400.00 | 13,700.00 | 13,200.00 | 13,650.00 | 13,650.00 | 119,969 |
| 2022-10-11 | 13,850.00 | 14,200.00 | 13,300.00 | 13,500.00 | 13,500.00 | 269,526 |
| 2022-10-07 | 14,150.00 | 14,550.00 | 14,150.00 | 14,350.00 | 14,350.00 | 76,119 |
| 2022-10-06 | 14,450.00 | 14,650.00 | 14,250.00 | 14,300.00 | 14,300.00 | 126,495 |
| 2022-10-05 | 14,400.00 | 15,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | 521,591 |
| 2022-10-04 | 13,800.00 | 14,100.00 | 13,650.00 | 13,800.00 | 13,800.00 | 186,571 |
| 2022-09-30 | 13,100.00 | 13,750.00 | 12,950.00 | 13,300.00 | 13,300.00 | 181,252 |
| 2022-09-29 | 12,950.00 | 13,500.00 | 12,750.00 | 13,200.00 | 13,200.00 | 234,244 |
| 2022-09-28 | 12,800.00 | 13,150.00 | 12,450.00 | 12,700.00 | 12,700.00 | 181,164 |
| 2022-09-27 | 12,900.00 | 13,200.00 | 12,550.00 | 12,900.00 | 12,900.00 | 226,874 |
| 2022-09-26 | 13,200.00 | 13,500.00 | 12,750.00 | 12,900.00 | 12,900.00 | 270,981 |
| 2022-09-23 | 13,700.00 | 13,850.00 | 13,150.00 | 13,400.00 | 13,400.00 | 262,726 |
| 2022-09-22 | 14,650.00 | 14,700.00 | 13,650.00 | 13,700.00 | 13,700.00 | 520,213 |
| 2022-09-21 | 15,050.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | 153,850 |
| 2022-09-20 | 15,000.00 | 15,350.00 | 14,950.00 | 15,300.00 | 15,300.00 | 124,475 |
| 2022-09-19 | 15,200.00 | 15,300.00 | 14,800.00 | 14,900.00 | 14,900.00 | 147,360 |
| 2022-09-16 | 15,400.00 | 15,550.00 | 15,200.00 | 15,200.00 | 15,200.00 | 114,205 |
| 2022-09-15 | 15,750.00 | 15,800.00 | 15,450.00 | 15,500.00 | 15,500.00 | 156,048 |
| 2022-09-14 | 15,750.00 | 15,900.00 | 15,700.00 | 15,750.00 | 15,750.00 | 134,085 |
| 2022-09-13 | 16,300.00 | 17,000.00 | 16,100.00 | 16,250.00 | 16,250.00 | 416,215 |
| 2022-09-08 | 16,000.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | 188,333 |
| 2022-09-07 | 16,050.00 | 16,050.00 | 15,600.00 | 15,800.00 | 15,800.00 | 137,977 |
| 2022-09-06 | 16,000.00 | 16,300.00 | 16,000.00 | 16,100.00 | 16,100.00 | 89,561 |
| 2022-09-05 | 16,200.00 | 16,500.00 | 15,950.00 | 16,000.00 | 16,000.00 | 116,316 |
| 2022-09-02 | 16,600.00 | 16,650.00 | 16,100.00 | 16,200.00 | 16,200.00 | 185,293 |
| 2022-09-01 | 17,300.00 | 17,400.00 | 16,250.00 | 16,400.00 | 16,400.00 | 404,310 |
| 2022-08-31 | 16,950.00 | 18,150.00 | 16,850.00 | 17,550.00 | 17,550.00 | 518,877 |
| 2022-08-30 | 16,150.00 | 17,250.00 | 16,100.00 | 17,200.00 | 17,200.00 | 386,354 |
| 2022-08-29 | 15,900.00 | 16,150.00 | 15,800.00 | 15,900.00 | 15,900.00 | 121,287 |
| 2022-08-26 | 16,400.00 | 16,550.00 | 16,150.00 | 16,250.00 | 16,250.00 | 99,570 |
| 2022-08-25 | 16,000.00 | 16,950.00 | 16,000.00 | 16,400.00 | 16,400.00 | 212,770 |
| 2022-08-24 | 16,050.00 | 16,200.00 | 15,800.00 | 16,050.00 | 16,050.00 | 138,841 |
| 2022-08-23 | 16,600.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | 190,881 |
| 2022-08-22 | 16,450.00 | 17,150.00 | 16,300.00 | 16,750.00 | 16,750.00 | 336,730 |
| 2022-08-19 | 16,500.00 | 16,600.00 | 16,150.00 | 16,200.00 | 16,200.00 | 97,394 |
| 2022-08-18 | 16,500.00 | 16,800.00 | 16,150.00 | 16,250.00 | 16,250.00 | 122,573 |
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.