Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 27,400.00 | 28,200.00 | 27,300.00 | 28,050.00 | 28,050.00 | 137,970 |
| 2025-04-28 | 27,650.00 | 27,850.00 | 27,050.00 | 27,200.00 | 27,200.00 | 146,502 |
| 2025-04-25 | 27,900.00 | 28,550.00 | 27,800.00 | 27,800.00 | 27,800.00 | 152,392 |
| 2025-04-24 | 28,100.00 | 28,300.00 | 27,700.00 | 27,850.00 | 27,850.00 | 107,859 |
| 2025-04-23 | 28,100.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 148,292 |
| 2025-04-22 | 27,250.00 | 27,900.00 | 27,125.00 | 27,700.00 | 27,700.00 | 140,955 |
| 2025-04-21 | 27,300.00 | 27,600.00 | 26,950.00 | 27,500.00 | 27,500.00 | 119,407 |
| 2025-04-18 | 27,500.00 | 27,650.00 | 27,100.00 | 27,250.00 | 27,250.00 | 138,761 |
| 2025-04-17 | 27,150.00 | 27,600.00 | 27,000.00 | 27,500.00 | 27,500.00 | 172,678 |
| 2025-04-16 | 28,000.00 | 28,250.00 | 26,900.00 | 27,150.00 | 27,150.00 | 182,838 |
| 2025-04-15 | 28,050.00 | 28,350.00 | 27,400.00 | 28,000.00 | 28,000.00 | 261,327 |
| 2025-04-14 | 27,450.00 | 28,550.00 | 27,100.00 | 27,950.00 | 27,950.00 | 264,982 |
| 2025-04-11 | 26,500.00 | 27,650.00 | 26,100.00 | 27,400.00 | 27,400.00 | 264,800 |
| 2025-04-10 | 25,900.00 | 26,600.00 | 25,550.00 | 26,600.00 | 26,600.00 | 239,789 |
| 2025-04-09 | 25,200.00 | 25,750.00 | 24,200.00 | 24,650.00 | 24,650.00 | 282,894 |
| 2025-04-08 | 25,600.00 | 26,950.00 | 25,600.00 | 26,100.00 | 26,100.00 | 264,406 |
| 2025-04-07 | 26,000.00 | 26,300.00 | 25,200.00 | 25,300.00 | 25,300.00 | 278,151 |
| 2025-04-04 | 26,800.00 | 27,700.00 | 26,650.00 | 27,350.00 | 27,350.00 | 186,083 |
| 2025-04-03 | 26,000.00 | 27,550.00 | 25,800.00 | 27,350.00 | 27,350.00 | 288,259 |
| 2025-04-02 | 27,100.00 | 27,200.00 | 26,400.00 | 26,700.00 | 26,700.00 | 388,074 |
| 2025-04-01 | 27,650.00 | 28,150.00 | 27,000.00 | 27,800.00 | 27,800.00 | 271,049 |
| 2025-03-31 | 27,500.00 | 28,000.00 | 26,200.00 | 27,450.00 | 27,450.00 | 392,234 |
| 2025-03-28 | 29,200.00 | 29,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 235,403 |
| 2025-03-27 | 29,300.00 | 29,650.00 | 28,600.00 | 28,800.00 | 28,800.00 | 262,684 |
| 2025-03-26 | 30,000.00 | 30,050.00 | 28,800.00 | 29,400.00 | 29,400.00 | 343,873 |
| 2025-03-25 | 29,200.00 | 30,150.00 | 28,850.00 | 30,150.00 | 30,150.00 | 531,655 |
| 2025-03-24 | 28,800.00 | 29,400.00 | 28,450.00 | 28,700.00 | 28,700.00 | 381,433 |
| 2025-03-21 | 29,200.00 | 29,750.00 | 28,350.00 | 28,550.00 | 28,550.00 | 1,159,807 |
| 2025-03-20 | 33,900.00 | 34,500.00 | 28,850.00 | 29,400.00 | 29,400.00 | 3,205,287 |
| 2025-03-19 | 34,250.00 | 35,500.00 | 33,950.00 | 35,100.00 | 35,100.00 | 379,249 |
| 2025-03-18 | 35,650.00 | 35,650.00 | 32,100.00 | 34,250.00 | 34,250.00 | 933,874 |
| 2025-03-17 | 35,000.00 | 35,800.00 | 34,750.00 | 35,750.00 | 35,750.00 | 214,396 |
| 2025-03-14 | 34,750.00 | 36,050.00 | 34,500.00 | 34,800.00 | 34,800.00 | 265,319 |
| 2025-03-13 | 34,900.00 | 35,750.00 | 34,600.00 | 34,750.00 | 34,750.00 | 276,578 |
| 2025-03-12 | 34,550.00 | 35,075.00 | 34,350.00 | 34,600.00 | 34,600.00 | 263,919 |
| 2025-03-11 | 34,400.00 | 35,150.00 | 34,250.00 | 34,700.00 | 34,700.00 | 229,725 |
| 2025-03-10 | 35,000.00 | 35,900.00 | 34,450.00 | 35,500.00 | 35,500.00 | 212,792 |
| 2025-03-07 | 36,300.00 | 36,700.00 | 35,200.00 | 35,250.00 | 35,250.00 | 337,405 |
| 2025-03-06 | 37,600.00 | 37,650.00 | 36,400.00 | 36,900.00 | 36,900.00 | 324,153 |
| 2025-03-05 | 35,850.00 | 37,650.00 | 35,850.00 | 37,200.00 | 37,200.00 | 432,362 |
| 2025-03-04 | 34,200.00 | 36,300.00 | 33,700.00 | 35,850.00 | 35,850.00 | 399,395 |
| 2025-02-28 | 36,700.00 | 36,750.00 | 34,950.00 | 35,300.00 | 35,300.00 | 563,659 |
| 2025-02-27 | 37,700.00 | 37,850.00 | 36,900.00 | 37,150.00 | 37,150.00 | 354,638 |
| 2025-02-26 | 37,750.00 | 37,850.00 | 36,650.00 | 37,400.00 | 37,400.00 | 410,760 |
| 2025-02-25 | 38,150.00 | 38,300.00 | 37,000.00 | 37,650.00 | 37,650.00 | 397,891 |
| 2025-02-24 | 38,550.00 | 39,950.00 | 38,200.00 | 38,300.00 | 38,300.00 | 370,000 |
| 2025-02-21 | 38,500.00 | 39,550.00 | 38,150.00 | 39,150.00 | 39,150.00 | 392,643 |
| 2025-02-20 | 38,200.00 | 39,250.00 | 37,700.00 | 38,150.00 | 38,150.00 | 418,701 |
| 2025-02-19 | 39,350.00 | 39,400.00 | 38,100.00 | 38,150.00 | 38,150.00 | 527,333 |
| 2025-02-18 | 39,050.00 | 39,650.00 | 38,050.00 | 39,350.00 | 39,350.00 | 436,762 |
| 2025-02-17 | 39,250.00 | 39,450.00 | 38,250.00 | 38,900.00 | 38,900.00 | 343,700 |
| 2025-02-14 | 39,350.00 | 40,100.00 | 38,750.00 | 38,800.00 | 38,800.00 | 339,428 |
| 2025-02-13 | 39,700.00 | 39,700.00 | 38,400.00 | 38,950.00 | 38,950.00 | 581,061 |
| 2025-02-12 | 39,900.00 | 40,000.00 | 38,550.00 | 39,900.00 | 39,900.00 | 387,770 |
| 2025-02-11 | 41,600.00 | 41,650.00 | 39,500.00 | 39,650.00 | 39,650.00 | 933,914 |
| 2025-02-10 | 42,550.00 | 43,000.00 | 41,250.00 | 42,250.00 | 42,250.00 | 582,775 |
| 2025-02-07 | 41,900.00 | 42,600.00 | 40,350.00 | 41,750.00 | 41,750.00 | 754,923 |
| 2025-02-06 | 41,600.00 | 45,600.00 | 41,400.00 | 43,300.00 | 43,300.00 | 1,971,814 |
| 2025-02-05 | 40,050.00 | 41,050.00 | 39,450.00 | 40,650.00 | 40,650.00 | 439,913 |
| 2025-02-04 | 38,900.00 | 41,550.00 | 38,900.00 | 39,700.00 | 39,700.00 | 721,025 |
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.