Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 16,850.00 | 17,000.00 | 16,550.00 | 16,650.00 | 16,650.00 | 107,907 |
| 2022-08-16 | 17,000.00 | 17,000.00 | 16,750.00 | 16,850.00 | 16,850.00 | 79,719 |
| 2022-08-12 | 16,900.00 | 17,150.00 | 16,800.00 | 16,950.00 | 16,950.00 | 84,698 |
| 2022-08-11 | 16,750.00 | 17,300.00 | 16,750.00 | 17,100.00 | 17,100.00 | 253,897 |
| 2022-08-10 | 16,800.00 | 16,800.00 | 16,400.00 | 16,650.00 | 16,650.00 | 123,193 |
| 2022-08-09 | 16,650.00 | 16,800.00 | 16,450.00 | 16,750.00 | 16,750.00 | 81,873 |
| 2022-08-08 | 16,750.00 | 17,000.00 | 16,550.00 | 16,650.00 | 16,650.00 | 112,192 |
| 2022-08-05 | 16,300.00 | 17,050.00 | 16,300.00 | 16,800.00 | 16,800.00 | 293,297 |
| 2022-08-04 | 15,850.00 | 16,400.00 | 15,800.00 | 16,250.00 | 16,250.00 | 163,449 |
| 2022-08-03 | 15,750.00 | 16,000.00 | 15,650.00 | 15,750.00 | 15,750.00 | 150,250 |
| 2022-08-02 | 15,950.00 | 16,000.00 | 15,750.00 | 15,850.00 | 15,850.00 | 90,811 |
| 2022-08-01 | 16,350.00 | 16,500.00 | 15,950.00 | 16,000.00 | 16,000.00 | 183,418 |
| 2022-07-29 | 16,550.00 | 16,550.00 | 16,300.00 | 16,350.00 | 16,350.00 | 65,379 |
| 2022-07-28 | 16,500.00 | 16,700.00 | 16,350.00 | 16,350.00 | 16,350.00 | 73,271 |
| 2022-07-27 | 16,150.00 | 16,600.00 | 16,150.00 | 16,300.00 | 16,300.00 | 82,738 |
| 2022-07-26 | 16,600.00 | 16,650.00 | 16,200.00 | 16,250.00 | 16,250.00 | 126,611 |
| 2022-07-25 | 16,650.00 | 16,750.00 | 16,550.00 | 16,600.00 | 16,600.00 | 57,949 |
| 2022-07-22 | 16,600.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | 85,717 |
| 2022-07-21 | 17,300.00 | 17,300.00 | 16,550.00 | 16,600.00 | 16,600.00 | 168,652 |
| 2022-07-20 | 17,150.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | 123,232 |
| 2022-07-19 | 17,150.00 | 17,250.00 | 16,950.00 | 17,050.00 | 17,050.00 | 71,916 |
| 2022-07-18 | 17,200.00 | 17,450.00 | 16,950.00 | 17,100.00 | 17,100.00 | 103,659 |
| 2022-07-15 | 17,350.00 | 17,550.00 | 16,900.00 | 17,150.00 | 17,150.00 | 138,685 |
| 2022-07-14 | 17,700.00 | 17,700.00 | 17,200.00 | 17,250.00 | 17,250.00 | 176,418 |
| 2022-07-13 | 17,400.00 | 17,950.00 | 17,400.00 | 17,850.00 | 17,850.00 | 150,366 |
| 2022-07-12 | 17,750.00 | 18,150.00 | 17,250.00 | 17,400.00 | 17,400.00 | 204,719 |
| 2022-07-11 | 17,000.00 | 18,000.00 | 16,950.00 | 17,650.00 | 17,650.00 | 285,242 |
| 2022-07-08 | 16,950.00 | 17,400.00 | 16,600.00 | 17,000.00 | 17,000.00 | 154,195 |
| 2022-07-07 | 17,000.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,900.00 | 107,129 |
| 2022-07-06 | 16,850.00 | 17,450.00 | 16,800.00 | 16,900.00 | 16,900.00 | 190,641 |
| 2022-07-05 | 16,800.00 | 17,400.00 | 16,800.00 | 17,050.00 | 17,050.00 | 143,554 |
| 2022-07-04 | 16,000.00 | 16,800.00 | 15,850.00 | 16,800.00 | 16,800.00 | 206,338 |
| 2022-07-01 | 16,650.00 | 16,850.00 | 15,800.00 | 15,950.00 | 15,950.00 | 128,785 |
| 2022-06-30 | 16,350.00 | 17,100.00 | 16,250.00 | 16,500.00 | 16,500.00 | 195,358 |
| 2022-06-29 | 15,950.00 | 16,650.00 | 15,950.00 | 16,500.00 | 16,500.00 | 99,579 |
| 2022-06-28 | 16,250.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | 95,233 |
| 2022-06-27 | 16,550.00 | 16,600.00 | 16,100.00 | 16,350.00 | 16,350.00 | 117,584 |
| 2022-06-24 | 15,100.00 | 16,600.00 | 15,100.00 | 16,500.00 | 16,500.00 | 224,900 |
| 2022-06-23 | 15,500.00 | 16,000.00 | 15,000.00 | 15,100.00 | 15,100.00 | 255,909 |
| 2022-06-22 | 15,800.00 | 16,050.00 | 15,300.00 | 15,600.00 | 15,600.00 | 151,963 |
| 2022-06-21 | 15,150.00 | 16,000.00 | 15,100.00 | 15,800.00 | 15,800.00 | 115,035 |
| 2022-06-20 | 15,750.00 | 15,900.00 | 14,950.00 | 15,150.00 | 15,150.00 | 150,979 |
| 2022-06-17 | 15,100.00 | 15,800.00 | 15,100.00 | 15,750.00 | 15,750.00 | 134,269 |
| 2022-06-16 | 15,700.00 | 16,350.00 | 15,650.00 | 15,650.00 | 15,650.00 | 149,513 |
| 2022-06-15 | 16,050.00 | 16,350.00 | 15,450.00 | 15,550.00 | 15,550.00 | 262,608 |
| 2022-06-14 | 16,450.00 | 16,750.00 | 16,000.00 | 16,300.00 | 16,300.00 | 184,791 |
| 2022-06-13 | 17,400.00 | 17,500.00 | 16,650.00 | 16,650.00 | 16,650.00 | 161,861 |
| 2022-06-10 | 17,800.00 | 17,950.00 | 17,450.00 | 17,700.00 | 17,700.00 | 94,699 |
| 2022-06-09 | 17,850.00 | 17,950.00 | 17,550.00 | 17,800.00 | 17,800.00 | 161,195 |
| 2022-06-08 | 17,950.00 | 18,150.00 | 17,750.00 | 17,850.00 | 17,850.00 | 53,152 |
| 2022-06-07 | 17,750.00 | 18,300.00 | 17,700.00 | 18,000.00 | 18,000.00 | 165,761 |
| 2022-06-03 | 17,700.00 | 18,500.00 | 17,700.00 | 18,050.00 | 18,050.00 | 190,768 |
| 2022-06-02 | 17,200.00 | 17,900.00 | 17,100.00 | 17,650.00 | 17,650.00 | 151,879 |
| 2022-05-31 | 17,550.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | 116,649 |
| 2022-05-30 | 17,550.00 | 18,100.00 | 17,400.00 | 17,550.00 | 17,550.00 | 165,513 |
| 2022-05-27 | 17,250.00 | 17,800.00 | 17,100.00 | 17,550.00 | 17,550.00 | 111,459 |
| 2022-05-26 | 17,100.00 | 17,500.00 | 17,000.00 | 17,150.00 | 17,150.00 | 96,302 |
| 2022-05-25 | 16,950.00 | 17,450.00 | 16,750.00 | 17,050.00 | 17,050.00 | 116,398 |
| 2022-05-24 | 16,900.00 | 17,250.00 | 16,850.00 | 16,950.00 | 16,950.00 | 104,335 |
| 2022-05-23 | 16,050.00 | 17,500.00 | 16,050.00 | 17,150.00 | 17,150.00 | 301,886 |
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.