Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 18,100.00 | 18,550.00 | 18,050.00 | 18,400.00 | 18,400.00 | 116,737 |
| 2022-02-21 | 18,100.00 | 18,550.00 | 17,950.00 | 18,500.00 | 18,500.00 | 79,589 |
| 2022-02-18 | 17,900.00 | 18,500.00 | 17,900.00 | 18,450.00 | 18,450.00 | 87,879 |
| 2022-02-17 | 18,400.00 | 18,500.00 | 17,800.00 | 18,100.00 | 18,100.00 | 133,740 |
| 2022-02-16 | 17,700.00 | 18,550.00 | 17,650.00 | 18,350.00 | 18,350.00 | 163,016 |
| 2022-02-15 | 17,450.00 | 17,750.00 | 17,400.00 | 17,550.00 | 17,550.00 | 91,455 |
| 2022-02-14 | 17,700.00 | 17,950.00 | 17,400.00 | 17,650.00 | 17,650.00 | 118,676 |
| 2022-02-11 | 18,100.00 | 18,100.00 | 17,750.00 | 17,750.00 | 17,750.00 | 119,038 |
| 2022-02-10 | 18,250.00 | 18,600.00 | 18,150.00 | 18,250.00 | 18,250.00 | 156,870 |
| 2022-02-09 | 18,350.00 | 18,400.00 | 18,100.00 | 18,250.00 | 18,250.00 | 92,216 |
| 2022-02-08 | 18,350.00 | 18,700.00 | 18,050.00 | 18,200.00 | 18,200.00 | 155,003 |
| 2022-02-07 | 18,200.00 | 18,600.00 | 17,950.00 | 18,600.00 | 18,600.00 | 153,342 |
| 2022-02-04 | 18,050.00 | 18,650.00 | 18,050.00 | 18,200.00 | 18,200.00 | 133,312 |
| 2022-02-03 | 17,700.00 | 18,600.00 | 17,700.00 | 18,250.00 | 18,250.00 | 197,257 |
| 2022-01-28 | 17,050.00 | 17,500.00 | 16,700.00 | 17,500.00 | 17,500.00 | 197,229 |
| 2022-01-27 | 17,800.00 | 17,950.00 | 16,700.00 | 17,050.00 | 17,050.00 | 339,112 |
| 2022-01-26 | 17,800.00 | 18,100.00 | 17,750.00 | 17,800.00 | 17,800.00 | 201,266 |
| 2022-01-25 | 18,950.00 | 19,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | 326,093 |
| 2022-01-24 | 18,700.00 | 19,200.00 | 18,500.00 | 18,600.00 | 18,600.00 | 228,592 |
| 2022-01-21 | 18,750.00 | 19,150.00 | 18,750.00 | 18,850.00 | 18,850.00 | 93,161 |
| 2022-01-20 | 18,650.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 158,322 |
| 2022-01-19 | 18,500.00 | 19,000.00 | 18,500.00 | 18,650.00 | 18,650.00 | 133,583 |
| 2022-01-18 | 19,100.00 | 19,400.00 | 18,600.00 | 18,700.00 | 18,700.00 | 190,839 |
| 2022-01-17 | 19,550.00 | 19,600.00 | 19,050.00 | 19,150.00 | 19,150.00 | 158,304 |
| 2022-01-14 | 19,700.00 | 19,950.00 | 19,300.00 | 19,650.00 | 19,650.00 | 241,033 |
| 2022-01-13 | 20,050.00 | 20,100.00 | 19,700.00 | 19,800.00 | 19,800.00 | 123,253 |
| 2022-01-12 | 19,900.00 | 20,150.00 | 19,900.00 | 20,050.00 | 20,050.00 | 137,828 |
| 2022-01-11 | 19,750.00 | 20,100.00 | 19,750.00 | 19,800.00 | 19,800.00 | 122,080 |
| 2022-01-10 | 20,200.00 | 20,250.00 | 19,600.00 | 19,850.00 | 19,850.00 | 142,274 |
| 2022-01-07 | 20,250.00 | 20,700.00 | 19,950.00 | 20,100.00 | 20,100.00 | 209,510 |
| 2022-01-06 | 20,200.00 | 20,400.00 | 19,700.00 | 19,750.00 | 19,750.00 | 325,118 |
| 2022-01-05 | 21,000.00 | 21,200.00 | 20,400.00 | 20,500.00 | 20,500.00 | 297,429 |
| 2022-01-04 | 21,550.00 | 21,600.00 | 21,100.00 | 21,200.00 | 21,200.00 | 151,102 |
| 2022-01-03 | 21,200.00 | 21,700.00 | 21,050.00 | 21,550.00 | 21,550.00 | 258,934 |
| 2021-12-30 | 21,350.00 | 21,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | 168,742 |
| 2021-12-29 | 21,050.00 | 21,600.00 | 20,950.00 | 21,350.00 | 21,350.00 | 206,312 |
| 2021-12-28 | 21,500.00 | 21,500.00 | 20,850.00 | 21,150.00 | 21,150.00 | 328,911 |
| 2021-12-27 | 20,750.00 | 21,600.00 | 20,700.00 | 21,500.00 | 21,500.00 | 423,466 |
| 2021-12-24 | 20,650.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | 182,860 |
| 2021-12-23 | 20,700.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 116,441 |
| 2021-12-22 | 20,700.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,750.00 | 269,267 |
| 2021-12-21 | 20,950.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 172,016 |
| 2021-12-20 | 20,950.00 | 21,400.00 | 20,650.00 | 20,950.00 | 20,950.00 | 143,382 |
| 2021-12-17 | 21,150.00 | 21,550.00 | 20,850.00 | 21,100.00 | 21,100.00 | 220,068 |
| 2021-12-16 | 21,600.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | 210,505 |
| 2021-12-15 | 20,400.00 | 21,550.00 | 20,250.00 | 21,450.00 | 21,450.00 | 439,000 |
| 2021-12-14 | 20,350.00 | 20,700.00 | 20,350.00 | 20,400.00 | 20,400.00 | 106,322 |
| 2021-12-13 | 20,750.00 | 20,900.00 | 20,250.00 | 20,550.00 | 20,550.00 | 124,631 |
| 2021-12-10 | 20,750.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 163,025 |
| 2021-12-09 | 20,500.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,750.00 | 245,205 |
| 2021-12-08 | 20,500.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,700.00 | 249,954 |
| 2021-12-07 | 19,800.00 | 20,450.00 | 19,600.00 | 20,350.00 | 20,350.00 | 225,844 |
| 2021-12-06 | 19,850.00 | 19,900.00 | 19,500.00 | 19,750.00 | 19,750.00 | 102,211 |
| 2021-12-03 | 19,450.00 | 20,000.00 | 19,200.00 | 19,950.00 | 19,950.00 | 156,169 |
| 2021-12-02 | 18,900.00 | 19,650.00 | 18,750.00 | 19,450.00 | 19,450.00 | 155,952 |
| 2021-12-01 | 19,100.00 | 19,450.00 | 18,850.00 | 19,300.00 | 19,300.00 | 133,708 |
| 2021-11-30 | 19,900.00 | 20,150.00 | 18,850.00 | 19,100.00 | 19,100.00 | 306,651 |
| 2021-11-29 | 19,850.00 | 20,700.00 | 19,800.00 | 19,850.00 | 19,850.00 | 220,630 |
| 2021-11-26 | 20,050.00 | 20,450.00 | 20,050.00 | 20,200.00 | 20,200.00 | 155,925 |
| 2021-11-25 | 20,100.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | 96,942 |
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.