Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 49,050.00 | 49,825.00 | 45,250.00 | 46,600.00 | 46,600.00 | 336,426 |
| 2026-07-23 | 48,000.00 | 50,800.00 | 48,000.00 | 49,650.00 | 49,650.00 | 283,543 |
| 2026-07-22 | 49,050.00 | 50,600.00 | 47,950.00 | 48,000.00 | 48,000.00 | 344,507 |
| 2026-07-21 | 49,250.00 | 49,250.00 | 46,300.00 | 48,150.00 | 48,150.00 | 439,192 |
| 2026-07-20 | 52,500.00 | 52,800.00 | 49,200.00 | 49,250.00 | 49,250.00 | 257,676 |
| 2026-07-16 | 54,100.00 | 56,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | 194,829 |
| 2026-07-15 | 52,200.00 | 55,700.00 | 52,200.00 | 54,400.00 | 54,400.00 | 280,364 |
| 2026-07-14 | 55,100.00 | 55,100.00 | 48,150.00 | 50,300.00 | 50,300.00 | 594,430 |
| 2026-07-13 | 57,600.00 | 59,400.00 | 54,400.00 | 55,200.00 | 55,200.00 | 344,433 |
| 2026-07-10 | 55,600.00 | 59,600.00 | 55,100.00 | 57,400.00 | 57,400.00 | 420,910 |
| 2026-07-09 | 59,500.00 | 60,800.00 | 55,000.00 | 55,600.00 | 55,600.00 | 452,164 |
| 2026-07-08 | 59,600.00 | 60,800.00 | 57,400.00 | 58,700.00 | 58,700.00 | 405,198 |
| 2026-07-07 | 56,800.00 | 60,900.00 | 55,700.00 | 59,900.00 | 59,900.00 | 547,218 |
| 2026-07-06 | 58,800.00 | 59,200.00 | 55,000.00 | 55,900.00 | 55,900.00 | 446,240 |
| 2026-07-03 | 62,600.00 | 64,000.00 | 56,700.00 | 59,300.00 | 59,300.00 | 570,757 |
| 2026-07-02 | 61,300.00 | 65,200.00 | 59,800.00 | 62,400.00 | 62,400.00 | 627,611 |
| 2026-07-01 | 62,700.00 | 66,100.00 | 60,000.00 | 61,600.00 | 61,600.00 | 612,069 |
| 2026-06-30 | 68,000.00 | 68,800.00 | 62,400.00 | 62,400.00 | 62,400.00 | 809,330 |
| 2026-06-29 | 60,000.00 | 70,000.00 | 59,200.00 | 69,000.00 | 69,000.00 | 1,710,602 |
| 2026-06-26 | 59,500.00 | 62,400.00 | 55,000.00 | 57,800.00 | 57,800.00 | 956,112 |
| 2026-06-25 | 57,900.00 | 62,500.00 | 57,200.00 | 58,300.00 | 58,300.00 | 947,145 |
| 2026-06-24 | 51,000.00 | 61,400.00 | 50,100.00 | 58,600.00 | 58,600.00 | 1,374,753 |
| 2026-06-23 | 51,900.00 | 55,000.00 | 49,200.00 | 49,300.00 | 49,300.00 | 543,762 |
| 2026-06-22 | 50,900.00 | 51,200.00 | 48,300.00 | 49,550.00 | 49,550.00 | 304,085 |
| 2026-06-19 | 55,000.00 | 55,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 371,515 |
| 2026-06-18 | 55,500.00 | 56,600.00 | 53,500.00 | 54,900.00 | 54,900.00 | 272,561 |
| 2026-06-17 | 53,800.00 | 57,700.00 | 50,700.00 | 56,000.00 | 56,000.00 | 541,464 |
| 2026-06-16 | 51,500.00 | 54,100.00 | 49,950.00 | 52,100.00 | 52,100.00 | 312,697 |
| 2026-06-15 | 52,500.00 | 53,200.00 | 51,200.00 | 51,300.00 | 51,300.00 | 188,332 |
| 2026-06-12 | 54,800.00 | 55,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | 310,921 |
| 2026-06-11 | 48,300.00 | 53,100.00 | 46,700.00 | 53,000.00 | 53,000.00 | 445,800 |
| 2026-06-10 | 50,400.00 | 51,800.00 | 48,400.00 | 50,100.00 | 50,100.00 | 325,803 |
| 2026-06-09 | 50,400.00 | 54,400.00 | 49,000.00 | 52,200.00 | 52,200.00 | 370,212 |
| 2026-06-08 | 52,800.00 | 54,200.00 | 49,850.00 | 50,400.00 | 50,400.00 | 333,468 |
| 2026-06-05 | 58,300.00 | 61,000.00 | 55,500.00 | 57,900.00 | 57,900.00 | 669,897 |
| 2026-06-04 | 56,200.00 | 57,000.00 | 54,800.00 | 55,400.00 | 55,400.00 | 370,515 |
| 2026-06-02 | 57,500.00 | 60,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 623,394 |
| 2026-06-01 | 59,800.00 | 61,100.00 | 57,300.00 | 58,100.00 | 58,100.00 | 613,443 |
| 2026-05-29 | 70,000.00 | 70,000.00 | 61,800.00 | 62,500.00 | 62,500.00 | 1,379,694 |
| 2026-05-28 | 67,700.00 | 68,000.00 | 59,500.00 | 62,500.00 | 62,500.00 | 1,196,847 |
| 2026-05-27 | 58,900.00 | 73,000.00 | 58,800.00 | 70,700.00 | 70,700.00 | 2,245,095 |
| 2026-05-26 | 57,900.00 | 64,500.00 | 56,500.00 | 59,100.00 | 59,100.00 | 839,268 |
| 2026-05-22 | 53,800.00 | 60,500.00 | 48,850.00 | 57,000.00 | 57,000.00 | 1,844,098 |
| 2026-05-21 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 49,406 |
| 2026-05-20 | 40,450.00 | 42,550.00 | 38,400.00 | 39,200.00 | 39,200.00 | 522,710 |
| 2026-05-19 | 40,800.00 | 42,300.00 | 38,750.00 | 41,200.00 | 41,200.00 | 492,927 |
| 2026-05-18 | 45,800.00 | 45,800.00 | 40,000.00 | 41,450.00 | 41,450.00 | 449,909 |
| 2026-05-15 | 46,600.00 | 48,050.00 | 45,450.00 | 46,350.00 | 46,350.00 | 416,460 |
| 2026-05-14 | 44,150.00 | 47,100.00 | 44,100.00 | 46,500.00 | 46,500.00 | 335,392 |
| 2026-05-13 | 47,500.00 | 47,800.00 | 44,000.00 | 44,050.00 | 44,050.00 | 289,771 |
| 2026-05-12 | 46,300.00 | 48,750.00 | 45,000.00 | 46,650.00 | 46,650.00 | 395,431 |
| 2026-05-11 | 44,600.00 | 46,850.00 | 43,850.00 | 46,100.00 | 46,100.00 | 353,214 |
| 2026-05-08 | 44,950.00 | 45,500.00 | 43,900.00 | 44,050.00 | 44,050.00 | 271,837 |
| 2026-05-07 | 45,350.00 | 46,500.00 | 43,950.00 | 44,350.00 | 44,350.00 | 326,807 |
| 2026-05-06 | 46,300.00 | 46,750.00 | 44,050.00 | 44,950.00 | 44,950.00 | 443,276 |
| 2026-05-04 | 48,100.00 | 48,800.00 | 46,100.00 | 46,300.00 | 46,300.00 | 321,719 |
| 2026-04-30 | 49,200.00 | 49,200.00 | 46,700.00 | 47,400.00 | 47,400.00 | 451,410 |
| 2026-04-29 | 51,100.00 | 51,800.00 | 48,700.00 | 49,500.00 | 49,500.00 | 321,337 |
| 2026-04-28 | 51,400.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | 182,721 |
| 2026-04-27 | 51,300.00 | 53,500.00 | 50,400.00 | 51,800.00 | 51,800.00 | 360,779 |
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.