Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,700.00 | 16,350.00 | 15,600.00 | 16,100.00 | 16,100.00 | 142,148 |
| 2022-05-19 | 15,500.00 | 15,750.00 | 15,450.00 | 15,650.00 | 15,650.00 | 147,448 |
| 2022-05-18 | 15,950.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 89,830 |
| 2022-05-17 | 16,150.00 | 16,400.00 | 15,750.00 | 15,950.00 | 15,950.00 | 302,754 |
| 2022-05-16 | 16,550.00 | 16,850.00 | 16,200.00 | 16,300.00 | 16,300.00 | 119,913 |
| 2022-05-13 | 16,450.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 133,090 |
| 2022-05-12 | 16,550.00 | 16,900.00 | 16,250.00 | 16,500.00 | 16,500.00 | 139,658 |
| 2022-05-11 | 16,600.00 | 16,950.00 | 16,600.00 | 16,900.00 | 16,900.00 | 87,967 |
| 2022-05-10 | 16,650.00 | 16,950.00 | 16,300.00 | 16,800.00 | 16,800.00 | 176,145 |
| 2022-05-09 | 17,100.00 | 17,400.00 | 16,950.00 | 16,950.00 | 16,950.00 | 105,378 |
| 2022-05-06 | 17,600.00 | 17,600.00 | 17,300.00 | 17,350.00 | 17,350.00 | 107,105 |
| 2022-05-04 | 18,200.00 | 18,250.00 | 17,750.00 | 17,750.00 | 17,750.00 | 128,910 |
| 2022-05-03 | 18,350.00 | 18,550.00 | 18,150.00 | 18,150.00 | 18,150.00 | 81,588 |
| 2022-05-02 | 18,250.00 | 18,550.00 | 18,200.00 | 18,450.00 | 18,450.00 | 54,947 |
| 2022-04-29 | 18,300.00 | 18,550.00 | 18,150.00 | 18,500.00 | 18,500.00 | 83,750 |
| 2022-04-28 | 18,300.00 | 18,350.00 | 18,050.00 | 18,350.00 | 18,350.00 | 91,741 |
| 2022-04-27 | 18,050.00 | 18,750.00 | 18,000.00 | 18,450.00 | 18,450.00 | 117,992 |
| 2022-04-26 | 18,400.00 | 18,800.00 | 17,800.00 | 18,400.00 | 18,400.00 | 101,031 |
| 2022-04-25 | 18,550.00 | 18,700.00 | 18,250.00 | 18,300.00 | 18,300.00 | 118,751 |
| 2022-04-22 | 18,700.00 | 19,200.00 | 18,450.00 | 18,900.00 | 18,900.00 | 154,303 |
| 2022-04-21 | 18,450.00 | 18,650.00 | 18,450.00 | 18,650.00 | 18,650.00 | 94,321 |
| 2022-04-20 | 18,550.00 | 18,700.00 | 18,350.00 | 18,450.00 | 18,450.00 | 96,727 |
| 2022-04-19 | 18,300.00 | 18,650.00 | 18,300.00 | 18,400.00 | 18,400.00 | 85,460 |
| 2022-04-18 | 18,150.00 | 18,750.00 | 18,050.00 | 18,350.00 | 18,350.00 | 116,652 |
| 2022-04-15 | 18,350.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | 100,692 |
| 2022-04-14 | 18,350.00 | 18,650.00 | 18,350.00 | 18,650.00 | 18,650.00 | 88,955 |
| 2022-04-13 | 18,300.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 72,121 |
| 2022-04-12 | 18,400.00 | 18,750.00 | 18,100.00 | 18,300.00 | 18,300.00 | 118,076 |
| 2022-04-11 | 18,600.00 | 18,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | 60,726 |
| 2022-04-08 | 18,950.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | 76,837 |
| 2022-04-07 | 19,400.00 | 19,600.00 | 18,650.00 | 18,800.00 | 18,800.00 | 222,968 |
| 2022-04-06 | 19,550.00 | 19,750.00 | 19,500.00 | 19,600.00 | 19,600.00 | 90,343 |
| 2022-04-05 | 19,700.00 | 19,850.00 | 19,500.00 | 19,750.00 | 19,750.00 | 66,804 |
| 2022-04-04 | 19,300.00 | 19,800.00 | 19,250.00 | 19,700.00 | 19,700.00 | 80,049 |
| 2022-04-01 | 19,700.00 | 19,800.00 | 19,300.00 | 19,450.00 | 19,450.00 | 206,922 |
| 2022-03-31 | 20,050.00 | 20,300.00 | 19,850.00 | 19,900.00 | 19,900.00 | 144,750 |
| 2022-03-30 | 20,050.00 | 20,250.00 | 19,950.00 | 20,200.00 | 20,200.00 | 166,188 |
| 2022-03-29 | 19,900.00 | 20,150.00 | 19,750.00 | 19,950.00 | 19,950.00 | 138,724 |
| 2022-03-28 | 19,500.00 | 19,900.00 | 19,350.00 | 19,800.00 | 19,800.00 | 133,486 |
| 2022-03-25 | 19,500.00 | 19,800.00 | 19,350.00 | 19,650.00 | 19,650.00 | 145,618 |
| 2022-03-24 | 19,300.00 | 19,550.00 | 19,100.00 | 19,500.00 | 19,500.00 | 147,986 |
| 2022-03-23 | 19,500.00 | 19,650.00 | 19,400.00 | 19,550.00 | 19,550.00 | 103,294 |
| 2022-03-22 | 19,150.00 | 19,600.00 | 19,050.00 | 19,500.00 | 19,500.00 | 140,488 |
| 2022-03-21 | 19,650.00 | 19,650.00 | 19,000.00 | 19,150.00 | 19,150.00 | 200,868 |
| 2022-03-18 | 19,450.00 | 19,750.00 | 19,250.00 | 19,650.00 | 19,650.00 | 170,609 |
| 2022-03-17 | 18,800.00 | 19,350.00 | 18,750.00 | 19,200.00 | 19,200.00 | 288,295 |
| 2022-03-16 | 18,350.00 | 18,700.00 | 18,350.00 | 18,550.00 | 18,550.00 | 152,498 |
| 2022-03-15 | 18,050.00 | 18,350.00 | 17,950.00 | 18,300.00 | 18,300.00 | 171,843 |
| 2022-03-14 | 18,950.00 | 19,000.00 | 18,050.00 | 18,050.00 | 18,050.00 | 278,547 |
| 2022-03-11 | 19,000.00 | 20,050.00 | 18,900.00 | 19,100.00 | 19,100.00 | 401,263 |
| 2022-03-10 | 18,850.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,700.00 | 118,095 |
| 2022-03-08 | 18,300.00 | 18,850.00 | 18,300.00 | 18,400.00 | 18,400.00 | 94,699 |
| 2022-03-07 | 18,900.00 | 18,900.00 | 18,350.00 | 18,750.00 | 18,750.00 | 133,114 |
| 2022-03-04 | 19,200.00 | 19,400.00 | 18,900.00 | 18,950.00 | 18,950.00 | 86,913 |
| 2022-03-03 | 19,000.00 | 19,550.00 | 18,850.00 | 19,350.00 | 19,350.00 | 144,117 |
| 2022-03-02 | 18,850.00 | 19,250.00 | 18,550.00 | 18,750.00 | 18,750.00 | 123,730 |
| 2022-02-28 | 18,700.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | 88,476 |
| 2022-02-25 | 18,100.00 | 19,150.00 | 17,950.00 | 18,900.00 | 18,900.00 | 237,832 |
| 2022-02-24 | 18,150.00 | 18,300.00 | 17,700.00 | 17,800.00 | 17,800.00 | 188,628 |
| 2022-02-23 | 18,500.00 | 18,700.00 | 18,300.00 | 18,450.00 | 18,450.00 | 100,124 |
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.