Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 51,000.00 | 52,700.00 | 49,550.00 | 51,600.00 | 51,600.00 | 351,910 |
| 2026-04-23 | 48,900.00 | 51,900.00 | 48,450.00 | 50,400.00 | 50,400.00 | 533,473 |
| 2026-04-22 | 48,750.00 | 49,300.00 | 47,700.00 | 48,250.00 | 48,250.00 | 269,082 |
| 2026-04-21 | 50,600.00 | 50,600.00 | 48,800.00 | 48,950.00 | 48,950.00 | 332,590 |
| 2026-04-20 | 49,550.00 | 51,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 522,147 |
| 2026-04-17 | 49,200.00 | 49,250.00 | 48,250.00 | 48,600.00 | 48,600.00 | 242,571 |
| 2026-04-16 | 48,650.00 | 49,800.00 | 48,550.00 | 48,950.00 | 48,950.00 | 283,991 |
| 2026-04-15 | 47,100.00 | 48,500.00 | 46,700.00 | 48,250.00 | 48,250.00 | 381,413 |
| 2026-04-14 | 46,200.00 | 47,000.00 | 46,050.00 | 46,050.00 | 46,050.00 | 195,402 |
| 2026-04-13 | 46,350.00 | 46,500.00 | 45,400.00 | 46,150.00 | 46,150.00 | 195,976 |
| 2026-04-10 | 47,100.00 | 47,500.00 | 46,200.00 | 47,150.00 | 47,150.00 | 261,923 |
| 2026-04-09 | 47,100.00 | 47,500.00 | 44,950.00 | 47,050.00 | 47,050.00 | 350,803 |
| 2026-04-08 | 47,900.00 | 48,350.00 | 46,500.00 | 46,800.00 | 46,800.00 | 367,000 |
| 2026-04-07 | 47,550.00 | 47,950.00 | 45,850.00 | 46,000.00 | 46,000.00 | 379,714 |
| 2026-04-06 | 47,200.00 | 48,350.00 | 46,850.00 | 47,050.00 | 47,050.00 | 445,592 |
| 2026-04-03 | 47,700.00 | 48,600.00 | 45,100.00 | 47,050.00 | 47,050.00 | 1,787,424 |
| 2026-04-02 | 58,900.00 | 59,200.00 | 53,600.00 | 54,400.00 | 54,400.00 | 422,335 |
| 2026-04-01 | 57,700.00 | 59,400.00 | 57,400.00 | 58,500.00 | 58,500.00 | 299,874 |
| 2026-03-31 | 56,600.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | 305,947 |
| 2026-03-30 | 59,700.00 | 60,100.00 | 56,000.00 | 58,300.00 | 58,300.00 | 489,176 |
| 2026-03-27 | 63,700.00 | 64,300.00 | 60,800.00 | 63,300.00 | 63,300.00 | 402,848 |
| 2026-03-26 | 58,500.00 | 66,600.00 | 57,900.00 | 64,400.00 | 64,400.00 | 1,379,823 |
| 2026-03-25 | 54,800.00 | 58,400.00 | 54,600.00 | 57,900.00 | 57,900.00 | 403,939 |
| 2026-03-24 | 54,600.00 | 54,900.00 | 51,200.00 | 53,500.00 | 53,500.00 | 244,999 |
| 2026-03-23 | 54,400.00 | 54,800.00 | 51,800.00 | 52,300.00 | 52,300.00 | 222,201 |
| 2026-03-20 | 55,600.00 | 57,000.00 | 55,300.00 | 56,500.00 | 56,500.00 | 257,456 |
| 2026-03-19 | 55,600.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | 269,367 |
| 2026-03-18 | 57,000.00 | 57,500.00 | 55,400.00 | 57,400.00 | 57,400.00 | 339,355 |
| 2026-03-17 | 55,200.00 | 58,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 496,324 |
| 2026-03-16 | 57,000.00 | 57,000.00 | 52,600.00 | 53,600.00 | 53,600.00 | 307,962 |
| 2026-03-13 | 54,000.00 | 57,800.00 | 53,600.00 | 56,300.00 | 56,300.00 | 353,124 |
| 2026-03-12 | 56,300.00 | 57,000.00 | 55,400.00 | 55,900.00 | 55,900.00 | 354,393 |
| 2026-03-11 | 55,000.00 | 59,700.00 | 55,000.00 | 57,400.00 | 57,400.00 | 359,059 |
| 2026-03-10 | 55,500.00 | 55,500.00 | 52,700.00 | 54,200.00 | 54,200.00 | 222,567 |
| 2026-03-09 | 51,600.00 | 52,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | 219,926 |
| 2026-03-06 | 54,500.00 | 58,000.00 | 53,600.00 | 55,400.00 | 55,400.00 | 347,775 |
| 2026-03-05 | 53,300.00 | 57,900.00 | 52,800.00 | 56,100.00 | 56,100.00 | 488,683 |
| 2026-03-04 | 55,500.00 | 57,100.00 | 49,200.00 | 49,200.00 | 49,200.00 | 689,584 |
| 2026-03-03 | 60,100.00 | 62,700.00 | 59,400.00 | 59,800.00 | 59,800.00 | 625,036 |
| 2026-02-27 | 62,000.00 | 63,800.00 | 61,500.00 | 61,700.00 | 61,700.00 | 460,665 |
| 2026-02-26 | 60,500.00 | 62,800.00 | 60,100.00 | 61,100.00 | 61,100.00 | 388,471 |
| 2026-02-25 | 61,600.00 | 64,000.00 | 60,600.00 | 60,800.00 | 60,800.00 | 386,212 |
| 2026-02-24 | 63,200.00 | 63,500.00 | 61,300.00 | 62,000.00 | 62,000.00 | 532,334 |
| 2026-02-23 | 57,500.00 | 62,700.00 | 57,300.00 | 61,100.00 | 61,100.00 | 959,796 |
| 2026-02-20 | 56,100.00 | 56,100.00 | 54,600.00 | 55,100.00 | 55,100.00 | 280,988 |
| 2026-02-19 | 55,500.00 | 58,450.00 | 53,700.00 | 56,400.00 | 56,400.00 | 606,401 |
| 2026-02-13 | 53,000.00 | 54,800.00 | 52,400.00 | 54,500.00 | 54,500.00 | 283,437 |
| 2026-02-12 | 53,200.00 | 54,400.00 | 51,900.00 | 54,100.00 | 54,100.00 | 314,174 |
| 2026-02-11 | 54,900.00 | 55,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 385,801 |
| 2026-02-10 | 52,000.00 | 56,700.00 | 51,800.00 | 54,200.00 | 54,200.00 | 915,246 |
| 2026-02-09 | 51,700.00 | 53,400.00 | 50,900.00 | 51,700.00 | 51,700.00 | 328,840 |
| 2026-02-06 | 50,000.00 | 50,000.00 | 47,650.00 | 48,800.00 | 48,800.00 | 497,713 |
| 2026-02-05 | 55,000.00 | 55,300.00 | 51,200.00 | 51,500.00 | 51,500.00 | 364,172 |
| 2026-02-04 | 53,000.00 | 55,400.00 | 52,700.00 | 53,600.00 | 53,600.00 | 451,550 |
| 2026-02-03 | 51,000.00 | 54,200.00 | 50,600.00 | 53,800.00 | 53,800.00 | 633,733 |
| 2026-02-02 | 50,700.00 | 52,200.00 | 48,700.00 | 49,350.00 | 49,350.00 | 370,470 |
| 2026-01-30 | 52,300.00 | 52,700.00 | 50,800.00 | 51,500.00 | 51,500.00 | 473,256 |
| 2026-01-29 | 54,100.00 | 55,700.00 | 51,700.00 | 53,700.00 | 53,700.00 | 793,158 |
| 2026-01-28 | 51,700.00 | 55,100.00 | 51,600.00 | 52,500.00 | 52,500.00 | 764,400 |
| 2026-01-27 | 50,700.00 | 52,800.00 | 50,700.00 | 51,500.00 | 51,500.00 | 412,940 |
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.