Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 50,000.00 | 52,600.00 | 49,850.00 | 51,500.00 | 51,500.00 | 582,353 |
| 2026-01-23 | 47,700.00 | 50,500.00 | 47,700.00 | 50,300.00 | 50,300.00 | 607,505 |
| 2026-01-22 | 46,000.00 | 48,500.00 | 44,800.00 | 47,900.00 | 47,900.00 | 635,318 |
| 2026-01-21 | 47,850.00 | 48,400.00 | 44,700.00 | 45,500.00 | 45,500.00 | 866,056 |
| 2026-01-20 | 51,100.00 | 52,000.00 | 49,300.00 | 49,500.00 | 49,500.00 | 616,723 |
| 2026-01-19 | 50,600.00 | 51,500.00 | 50,000.00 | 50,900.00 | 50,900.00 | 452,690 |
| 2026-01-16 | 46,750.00 | 55,000.00 | 46,100.00 | 52,000.00 | 52,000.00 | 1,921,051 |
| 2026-01-15 | 47,650.00 | 48,300.00 | 46,700.00 | 47,450.00 | 47,450.00 | 343,492 |
| 2026-01-14 | 49,050.00 | 49,900.00 | 46,500.00 | 46,800.00 | 46,800.00 | 554,817 |
| 2026-01-13 | 50,300.00 | 50,700.00 | 48,550.00 | 48,900.00 | 48,900.00 | 429,462 |
| 2026-01-12 | 51,400.00 | 51,500.00 | 48,250.00 | 49,850.00 | 49,850.00 | 381,479 |
| 2026-01-09 | 52,000.00 | 52,600.00 | 49,900.00 | 50,500.00 | 50,500.00 | 447,257 |
| 2026-01-08 | 51,300.00 | 53,500.00 | 50,300.00 | 52,600.00 | 52,600.00 | 881,079 |
| 2026-01-07 | 46,600.00 | 51,300.00 | 46,300.00 | 50,700.00 | 50,700.00 | 1,438,231 |
| 2026-01-06 | 46,350.00 | 48,200.00 | 46,150.00 | 46,350.00 | 46,350.00 | 415,034 |
| 2026-01-05 | 42,000.00 | 47,600.00 | 41,700.00 | 47,300.00 | 47,300.00 | 1,183,184 |
| 2026-01-02 | 43,700.00 | 44,475.00 | 41,800.00 | 42,200.00 | 42,200.00 | 413,139 |
| 2025-12-30 | 43,750.00 | 43,950.00 | 43,100.00 | 43,750.00 | 43,750.00 | 244,363 |
| 2025-12-29 | 42,350.00 | 44,000.00 | 42,000.00 | 44,000.00 | 44,000.00 | 546,957 |
| 2025-12-26 | 42,550.00 | 43,200.00 | 41,900.00 | 42,200.00 | 42,200.00 | 414,056 |
| 2025-12-24 | 42,700.00 | 42,900.00 | 41,950.00 | 42,500.00 | 42,500.00 | 408,536 |
| 2025-12-23 | 42,900.00 | 43,900.00 | 42,500.00 | 42,700.00 | 42,700.00 | 443,248 |
| 2025-12-22 | 43,300.00 | 43,300.00 | 41,850.00 | 42,700.00 | 42,700.00 | 426,529 |
| 2025-12-19 | 42,500.00 | 43,500.00 | 41,650.00 | 42,650.00 | 42,650.00 | 470,526 |
| 2025-12-18 | 41,600.00 | 42,950.00 | 41,500.00 | 41,950.00 | 41,950.00 | 405,792 |
| 2025-12-17 | 43,700.00 | 44,100.00 | 42,500.00 | 42,750.00 | 42,750.00 | 476,218 |
| 2025-12-16 | 44,600.00 | 45,000.00 | 43,300.00 | 43,500.00 | 43,500.00 | 688,261 |
| 2025-12-15 | 42,850.00 | 45,700.00 | 42,750.00 | 44,300.00 | 44,300.00 | 1,718,294 |
| 2025-12-12 | 49,100.00 | 49,600.00 | 40,850.00 | 42,550.00 | 42,550.00 | 4,306,673 |
| 2025-12-11 | 50,600.00 | 52,000.00 | 50,100.00 | 51,500.00 | 51,500.00 | 644,989 |
| 2025-12-10 | 48,050.00 | 51,200.00 | 48,050.00 | 50,100.00 | 50,100.00 | 505,408 |
| 2025-12-09 | 49,400.00 | 49,700.00 | 48,250.00 | 49,000.00 | 49,000.00 | 498,061 |
| 2025-12-08 | 50,700.00 | 50,800.00 | 47,550.00 | 47,950.00 | 47,950.00 | 907,747 |
| 2025-12-05 | 53,800.00 | 54,200.00 | 50,600.00 | 51,100.00 | 51,100.00 | 1,313,698 |
| 2025-12-04 | 53,000.00 | 56,600.00 | 51,500.00 | 56,000.00 | 56,000.00 | 1,314,026 |
| 2025-12-03 | 51,900.00 | 52,900.00 | 50,700.00 | 52,500.00 | 52,500.00 | 791,918 |
| 2025-12-02 | 53,300.00 | 54,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | 1,348,005 |
| 2025-12-01 | 48,050.00 | 57,100.00 | 47,300.00 | 55,200.00 | 55,200.00 | 3,611,571 |
| 2025-11-28 | 45,700.00 | 47,650.00 | 44,600.00 | 46,800.00 | 46,800.00 | 758,690 |
| 2025-11-27 | 46,050.00 | 46,750.00 | 44,450.00 | 45,000.00 | 45,000.00 | 438,258 |
| 2025-11-26 | 43,050.00 | 47,500.00 | 43,050.00 | 46,350.00 | 46,350.00 | 1,274,014 |
| 2025-11-25 | 43,900.00 | 44,450.00 | 42,400.00 | 42,650.00 | 42,650.00 | 426,092 |
| 2025-11-24 | 44,950.00 | 45,300.00 | 42,900.00 | 44,450.00 | 44,450.00 | 564,435 |
| 2025-11-21 | 44,000.00 | 45,100.00 | 43,650.00 | 43,950.00 | 43,950.00 | 334,869 |
| 2025-11-20 | 42,700.00 | 45,500.00 | 42,550.00 | 45,450.00 | 45,450.00 | 573,466 |
| 2025-11-19 | 45,350.00 | 45,350.00 | 42,600.00 | 43,100.00 | 43,100.00 | 694,785 |
| 2025-11-18 | 45,600.00 | 46,350.00 | 44,500.00 | 45,150.00 | 45,150.00 | 608,617 |
| 2025-11-17 | 43,800.00 | 46,650.00 | 42,650.00 | 46,250.00 | 46,250.00 | 1,185,207 |
| 2025-11-14 | 40,250.00 | 44,900.00 | 40,200.00 | 43,700.00 | 43,700.00 | 1,875,733 |
| 2025-11-13 | 40,400.00 | 41,750.00 | 39,500.00 | 41,700.00 | 41,700.00 | 1,173,707 |
| 2025-11-12 | 40,600.00 | 40,950.00 | 38,700.00 | 40,700.00 | 40,700.00 | 1,491,063 |
| 2025-11-11 | 41,600.00 | 42,750.00 | 38,100.00 | 39,200.00 | 39,200.00 | 1,911,631 |
| 2025-11-10 | 45,650.00 | 45,950.00 | 43,050.00 | 43,550.00 | 43,550.00 | 888,041 |
| 2025-11-07 | 46,400.00 | 47,500.00 | 45,550.00 | 46,300.00 | 46,300.00 | 1,029,580 |
| 2025-11-06 | 43,900.00 | 49,600.00 | 43,500.00 | 47,350.00 | 47,350.00 | 3,235,885 |
| 2025-11-05 | 44,500.00 | 45,500.00 | 41,550.00 | 44,400.00 | 44,400.00 | 2,907,349 |
| 2025-11-04 | 39,900.00 | 41,550.00 | 38,650.00 | 41,350.00 | 41,350.00 | 1,304,397 |
| 2025-11-03 | 41,150.00 | 41,200.00 | 38,500.00 | 39,350.00 | 39,350.00 | 1,207,855 |
| 2025-10-31 | 36,000.00 | 42,500.00 | 35,900.00 | 41,400.00 | 41,400.00 | 4,556,119 |
| 2025-10-30 | 34,750.00 | 35,250.00 | 33,450.00 | 33,800.00 | 33,800.00 | 350,088 |
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.