Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 27,600.00 | 27,750.00 | 27,000.00 | 27,250.00 | 27,250.00 | 211,452 |
| 2025-07-28 | 28,650.00 | 29,200.00 | 27,550.00 | 27,650.00 | 27,650.00 | 450,906 |
| 2025-07-25 | 32,000.00 | 32,000.00 | 29,200.00 | 29,200.00 | 29,200.00 | 1,136,891 |
| 2025-07-24 | 29,600.00 | 30,000.00 | 28,950.00 | 29,000.00 | 29,000.00 | 367,491 |
| 2025-07-23 | 29,050.00 | 29,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 216,590 |
| 2025-07-22 | 28,600.00 | 29,800.00 | 28,250.00 | 28,650.00 | 28,650.00 | 377,251 |
| 2025-07-21 | 29,600.00 | 29,750.00 | 28,400.00 | 28,650.00 | 28,650.00 | 293,293 |
| 2025-07-18 | 29,700.00 | 30,000.00 | 29,100.00 | 29,300.00 | 29,300.00 | 557,030 |
| 2025-07-17 | 26,500.00 | 30,000.00 | 26,350.00 | 29,900.00 | 29,900.00 | 1,669,406 |
| 2025-07-16 | 26,400.00 | 26,600.00 | 26,200.00 | 26,350.00 | 26,350.00 | 135,580 |
| 2025-07-15 | 26,650.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | 200,894 |
| 2025-07-14 | 26,800.00 | 27,150.00 | 26,250.00 | 26,500.00 | 26,500.00 | 158,113 |
| 2025-07-11 | 27,300.00 | 27,350.00 | 26,400.00 | 26,500.00 | 26,500.00 | 216,614 |
| 2025-07-10 | 25,550.00 | 27,150.00 | 25,550.00 | 27,000.00 | 27,000.00 | 526,771 |
| 2025-07-09 | 25,150.00 | 25,500.00 | 25,000.00 | 25,400.00 | 25,400.00 | 117,323 |
| 2025-07-08 | 25,550.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | 120,539 |
| 2025-07-07 | 25,600.00 | 25,700.00 | 25,350.00 | 25,550.00 | 25,550.00 | 86,355 |
| 2025-07-04 | 26,100.00 | 26,300.00 | 25,350.00 | 25,500.00 | 25,500.00 | 136,340 |
| 2025-07-03 | 25,500.00 | 26,450.00 | 25,100.00 | 26,300.00 | 26,300.00 | 281,089 |
| 2025-07-02 | 24,550.00 | 25,050.00 | 24,400.00 | 25,000.00 | 25,000.00 | 149,887 |
| 2025-07-01 | 24,250.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | 108,994 |
| 2025-06-30 | 24,550.00 | 24,600.00 | 24,000.00 | 24,250.00 | 24,250.00 | 148,883 |
| 2025-06-27 | 24,950.00 | 25,100.00 | 24,250.00 | 24,400.00 | 24,400.00 | 180,369 |
| 2025-06-26 | 25,200.00 | 25,300.00 | 24,700.00 | 24,950.00 | 24,950.00 | 139,707 |
| 2025-06-25 | 25,600.00 | 25,600.00 | 25,050.00 | 25,150.00 | 25,150.00 | 176,277 |
| 2025-06-24 | 25,150.00 | 26,450.00 | 25,150.00 | 25,500.00 | 25,500.00 | 232,750 |
| 2025-06-23 | 25,150.00 | 25,250.00 | 24,450.00 | 24,800.00 | 24,800.00 | 287,900 |
| 2025-06-20 | 25,850.00 | 26,250.00 | 25,550.00 | 25,700.00 | 25,700.00 | 368,602 |
| 2025-06-19 | 25,900.00 | 26,100.00 | 25,450.00 | 25,750.00 | 25,750.00 | 152,606 |
| 2025-06-18 | 25,800.00 | 26,050.00 | 25,550.00 | 25,650.00 | 25,650.00 | 134,926 |
| 2025-06-17 | 25,900.00 | 26,350.00 | 25,550.00 | 25,950.00 | 25,950.00 | 157,142 |
| 2025-06-16 | 26,000.00 | 26,750.00 | 25,600.00 | 26,050.00 | 26,050.00 | 153,589 |
| 2025-06-13 | 27,200.00 | 27,250.00 | 25,750.00 | 26,250.00 | 26,250.00 | 249,529 |
| 2025-06-12 | 27,200.00 | 27,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | 173,184 |
| 2025-06-11 | 27,250.00 | 27,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 169,888 |
| 2025-06-10 | 26,750.00 | 27,100.00 | 26,100.00 | 26,900.00 | 26,900.00 | 155,011 |
| 2025-06-09 | 25,250.00 | 27,200.00 | 25,150.00 | 26,750.00 | 26,750.00 | 370,582 |
| 2025-06-05 | 24,950.00 | 25,400.00 | 24,850.00 | 25,100.00 | 25,100.00 | 191,186 |
| 2025-06-04 | 25,750.00 | 26,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 275,743 |
| 2025-06-02 | 25,650.00 | 25,900.00 | 25,450.00 | 25,750.00 | 25,750.00 | 114,451 |
| 2025-05-30 | 25,700.00 | 26,650.00 | 25,600.00 | 25,900.00 | 25,900.00 | 199,310 |
| 2025-05-29 | 25,400.00 | 25,800.00 | 25,400.00 | 25,700.00 | 25,700.00 | 180,969 |
| 2025-05-28 | 26,100.00 | 26,200.00 | 25,150.00 | 25,250.00 | 25,250.00 | 239,378 |
| 2025-05-27 | 25,150.00 | 26,200.00 | 25,100.00 | 26,150.00 | 26,150.00 | 247,780 |
| 2025-05-26 | 25,350.00 | 25,700.00 | 24,900.00 | 25,250.00 | 25,250.00 | 181,733 |
| 2025-05-23 | 25,750.00 | 25,850.00 | 25,250.00 | 25,300.00 | 25,300.00 | 127,234 |
| 2025-05-22 | 25,850.00 | 26,300.00 | 25,500.00 | 25,850.00 | 25,850.00 | 142,084 |
| 2025-05-21 | 25,650.00 | 26,400.00 | 25,650.00 | 25,900.00 | 25,900.00 | 118,821 |
| 2025-05-20 | 25,900.00 | 26,200.00 | 25,400.00 | 25,550.00 | 25,550.00 | 127,398 |
| 2025-05-19 | 26,100.00 | 26,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | 132,043 |
| 2025-05-16 | 26,650.00 | 26,700.00 | 26,150.00 | 26,350.00 | 26,350.00 | 113,104 |
| 2025-05-15 | 26,450.00 | 26,950.00 | 26,400.00 | 26,600.00 | 26,600.00 | 116,360 |
| 2025-05-14 | 26,750.00 | 27,200.00 | 26,050.00 | 26,950.00 | 26,950.00 | 199,048 |
| 2025-05-13 | 26,450.00 | 27,550.00 | 26,450.00 | 27,000.00 | 27,000.00 | 181,708 |
| 2025-05-12 | 26,400.00 | 26,450.00 | 25,700.00 | 26,250.00 | 26,250.00 | 196,240 |
| 2025-05-09 | 27,050.00 | 27,200.00 | 26,300.00 | 26,450.00 | 26,450.00 | 141,991 |
| 2025-05-08 | 26,900.00 | 27,450.00 | 26,900.00 | 27,200.00 | 27,200.00 | 142,424 |
| 2025-05-07 | 27,500.00 | 27,600.00 | 26,450.00 | 26,650.00 | 26,650.00 | 180,311 |
| 2025-05-02 | 27,600.00 | 28,500.00 | 27,400.00 | 28,200.00 | 28,200.00 | 131,781 |
| 2025-04-30 | 27,850.00 | 28,800.00 | 27,600.00 | 27,750.00 | 27,750.00 | 147,258 |
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.