Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 35,700.00 | 35,700.00 | 34,300.00 | 34,500.00 | 34,500.00 | 321,478 |
| 2025-10-28 | 36,450.00 | 36,900.00 | 35,000.00 | 35,450.00 | 35,450.00 | 677,624 |
| 2025-10-27 | 33,250.00 | 34,850.00 | 32,950.00 | 34,800.00 | 34,800.00 | 386,878 |
| 2025-10-24 | 33,600.00 | 33,750.00 | 32,600.00 | 32,750.00 | 32,750.00 | 271,229 |
| 2025-10-23 | 34,600.00 | 34,600.00 | 33,400.00 | 33,400.00 | 33,400.00 | 197,501 |
| 2025-10-22 | 35,050.00 | 35,550.00 | 34,250.00 | 34,500.00 | 34,500.00 | 258,083 |
| 2025-10-21 | 36,350.00 | 36,400.00 | 34,500.00 | 35,000.00 | 35,000.00 | 412,103 |
| 2025-10-20 | 33,450.00 | 35,300.00 | 33,450.00 | 34,800.00 | 34,800.00 | 422,267 |
| 2025-10-17 | 33,900.00 | 34,200.00 | 33,150.00 | 33,350.00 | 33,350.00 | 328,073 |
| 2025-10-16 | 34,700.00 | 35,725.00 | 33,850.00 | 34,200.00 | 34,200.00 | 460,501 |
| 2025-10-15 | 34,750.00 | 35,100.00 | 34,350.00 | 34,600.00 | 34,600.00 | 249,255 |
| 2025-10-14 | 34,400.00 | 35,900.00 | 34,200.00 | 34,750.00 | 34,750.00 | 502,009 |
| 2025-10-13 | 34,250.00 | 35,400.00 | 33,900.00 | 34,500.00 | 34,500.00 | 285,917 |
| 2025-10-10 | 35,400.00 | 35,750.00 | 34,450.00 | 34,950.00 | 34,950.00 | 449,622 |
| 2025-10-02 | 33,500.00 | 35,200.00 | 33,200.00 | 34,500.00 | 34,500.00 | 668,440 |
| 2025-10-01 | 33,300.00 | 33,750.00 | 32,750.00 | 33,350.00 | 33,350.00 | 230,130 |
| 2025-09-30 | 33,150.00 | 33,400.00 | 32,500.00 | 32,850.00 | 32,850.00 | 158,656 |
| 2025-09-29 | 31,550.00 | 33,450.00 | 31,350.00 | 32,800.00 | 32,800.00 | 351,206 |
| 2025-09-26 | 31,100.00 | 31,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | 259,565 |
| 2025-09-25 | 32,150.00 | 32,300.00 | 31,100.00 | 31,350.00 | 31,350.00 | 175,554 |
| 2025-09-24 | 32,900.00 | 32,950.00 | 31,600.00 | 31,900.00 | 31,900.00 | 291,852 |
| 2025-09-23 | 33,850.00 | 34,250.00 | 32,900.00 | 33,100.00 | 33,100.00 | 400,437 |
| 2025-09-22 | 33,050.00 | 33,250.00 | 32,150.00 | 33,100.00 | 33,100.00 | 265,960 |
| 2025-09-19 | 32,150.00 | 33,300.00 | 32,050.00 | 32,750.00 | 32,750.00 | 262,743 |
| 2025-09-18 | 32,400.00 | 32,750.00 | 31,800.00 | 32,350.00 | 32,350.00 | 211,844 |
| 2025-09-17 | 32,150.00 | 32,450.00 | 32,050.00 | 32,200.00 | 32,200.00 | 189,134 |
| 2025-09-16 | 32,800.00 | 32,800.00 | 32,000.00 | 32,400.00 | 32,400.00 | 348,504 |
| 2025-09-15 | 33,750.00 | 33,800.00 | 32,900.00 | 33,400.00 | 33,400.00 | 302,812 |
| 2025-09-12 | 33,950.00 | 34,900.00 | 33,650.00 | 34,000.00 | 34,000.00 | 491,844 |
| 2025-09-11 | 33,500.00 | 33,800.00 | 32,650.00 | 33,400.00 | 33,400.00 | 362,770 |
| 2025-09-10 | 33,350.00 | 34,100.00 | 33,000.00 | 33,350.00 | 33,350.00 | 306,034 |
| 2025-09-09 | 33,300.00 | 33,650.00 | 32,750.00 | 33,400.00 | 33,400.00 | 411,124 |
| 2025-09-08 | 33,500.00 | 34,250.00 | 32,500.00 | 33,900.00 | 33,900.00 | 698,784 |
| 2025-09-05 | 32,100.00 | 32,150.00 | 30,950.00 | 31,950.00 | 31,950.00 | 534,974 |
| 2025-09-04 | 33,900.00 | 34,600.00 | 32,050.00 | 32,450.00 | 32,450.00 | 1,552,138 |
| 2025-09-03 | 30,400.00 | 31,725.00 | 30,100.00 | 31,500.00 | 31,500.00 | 377,882 |
| 2025-09-02 | 29,300.00 | 30,550.00 | 28,950.00 | 30,350.00 | 30,350.00 | 290,662 |
| 2025-09-01 | 29,900.00 | 30,150.00 | 29,000.00 | 29,100.00 | 29,100.00 | 179,126 |
| 2025-08-29 | 30,150.00 | 30,900.00 | 29,650.00 | 29,850.00 | 29,850.00 | 234,793 |
| 2025-08-28 | 30,350.00 | 30,600.00 | 29,950.00 | 30,100.00 | 30,100.00 | 219,356 |
| 2025-08-27 | 30,650.00 | 30,700.00 | 29,700.00 | 30,350.00 | 30,350.00 | 250,733 |
| 2025-08-26 | 29,050.00 | 31,900.00 | 28,950.00 | 30,500.00 | 30,500.00 | 895,695 |
| 2025-08-25 | 29,400.00 | 30,000.00 | 29,200.00 | 29,500.00 | 29,500.00 | 210,233 |
| 2025-08-22 | 28,200.00 | 28,650.00 | 28,100.00 | 28,450.00 | 28,450.00 | 127,170 |
| 2025-08-21 | 28,400.00 | 28,750.00 | 28,050.00 | 28,200.00 | 28,200.00 | 183,628 |
| 2025-08-20 | 28,500.00 | 29,000.00 | 28,050.00 | 28,450.00 | 28,450.00 | 212,231 |
| 2025-08-19 | 29,550.00 | 29,950.00 | 28,900.00 | 29,100.00 | 29,100.00 | 291,641 |
| 2025-08-18 | 30,100.00 | 30,450.00 | 29,500.00 | 29,700.00 | 29,700.00 | 347,230 |
| 2025-08-14 | 29,600.00 | 30,000.00 | 29,100.00 | 29,250.00 | 29,250.00 | 367,778 |
| 2025-08-13 | 27,500.00 | 29,800.00 | 27,400.00 | 29,200.00 | 29,200.00 | 538,932 |
| 2025-08-12 | 27,550.00 | 27,900.00 | 27,050.00 | 27,100.00 | 27,100.00 | 183,418 |
| 2025-08-11 | 27,600.00 | 28,150.00 | 27,300.00 | 28,050.00 | 28,050.00 | 134,129 |
| 2025-08-08 | 27,600.00 | 28,000.00 | 27,400.00 | 27,750.00 | 27,750.00 | 141,227 |
| 2025-08-07 | 27,400.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,600.00 | 164,983 |
| 2025-08-06 | 26,950.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 183,738 |
| 2025-08-05 | 26,650.00 | 27,700.00 | 26,650.00 | 27,300.00 | 27,300.00 | 208,745 |
| 2025-08-04 | 25,800.00 | 26,600.00 | 25,550.00 | 26,200.00 | 26,200.00 | 140,040 |
| 2025-08-01 | 26,500.00 | 26,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | 293,710 |
| 2025-07-31 | 27,350.00 | 27,450.00 | 26,750.00 | 27,100.00 | 27,100.00 | 221,797 |
| 2025-07-30 | 27,050.00 | 28,450.00 | 26,750.00 | 27,300.00 | 27,300.00 | 280,933 |
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.