Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 39,850.00 | 39,850.00 | 38,200.00 | 38,500.00 | 38,500.00 | 479,928 |
| 2025-01-31 | 41,450.00 | 41,750.00 | 39,750.00 | 40,750.00 | 40,750.00 | 522,854 |
| 2025-01-24 | 40,800.00 | 41,750.00 | 40,400.00 | 41,150.00 | 41,150.00 | 420,931 |
| 2025-01-23 | 40,200.00 | 41,200.00 | 39,800.00 | 40,400.00 | 40,400.00 | 404,557 |
| 2025-01-22 | 40,500.00 | 41,100.00 | 40,050.00 | 40,200.00 | 40,200.00 | 386,745 |
| 2025-01-21 | 40,950.00 | 41,400.00 | 39,800.00 | 39,950.00 | 39,950.00 | 300,028 |
| 2025-01-20 | 39,150.00 | 41,250.00 | 38,250.00 | 40,700.00 | 40,700.00 | 524,580 |
| 2025-01-17 | 39,600.00 | 39,700.00 | 38,350.00 | 39,100.00 | 39,100.00 | 382,062 |
| 2025-01-16 | 39,250.00 | 41,000.00 | 39,100.00 | 40,200.00 | 40,200.00 | 707,409 |
| 2025-01-15 | 39,200.00 | 39,250.00 | 37,650.00 | 38,000.00 | 38,000.00 | 486,751 |
| 2025-01-14 | 40,900.00 | 40,950.00 | 38,650.00 | 39,250.00 | 39,250.00 | 613,191 |
| 2025-01-13 | 40,250.00 | 41,500.00 | 40,200.00 | 40,600.00 | 40,600.00 | 287,769 |
| 2025-01-10 | 41,850.00 | 42,000.00 | 40,800.00 | 41,050.00 | 41,050.00 | 409,175 |
| 2025-01-09 | 40,800.00 | 42,100.00 | 39,850.00 | 41,550.00 | 41,550.00 | 633,613 |
| 2025-01-08 | 41,850.00 | 42,450.00 | 40,350.00 | 40,800.00 | 40,800.00 | 628,150 |
| 2025-01-07 | 39,900.00 | 42,000.00 | 39,650.00 | 41,550.00 | 41,550.00 | 830,755 |
| 2025-01-06 | 40,100.00 | 40,700.00 | 39,350.00 | 40,250.00 | 40,250.00 | 511,444 |
| 2025-01-03 | 38,500.00 | 40,450.00 | 38,150.00 | 40,100.00 | 40,100.00 | 842,458 |
| 2025-01-02 | 38,650.00 | 39,000.00 | 38,050.00 | 38,500.00 | 38,500.00 | 617,724 |
| 2024-12-30 | 33,700.00 | 38,950.00 | 33,650.00 | 38,650.00 | 38,650.00 | 2,158,447 |
| 2024-12-27 | 34,100.00 | 34,600.00 | 33,100.00 | 33,550.00 | 33,550.00 | 289,079 |
| 2024-12-26 | 34,700.00 | 35,500.00 | 33,750.00 | 34,100.00 | 34,100.00 | 310,087 |
| 2024-12-24 | 33,900.00 | 35,300.00 | 33,200.00 | 34,500.00 | 34,500.00 | 329,400 |
| 2024-12-23 | 32,250.00 | 34,150.00 | 32,250.00 | 33,950.00 | 33,950.00 | 364,427 |
| 2024-12-20 | 32,750.00 | 32,850.00 | 31,800.00 | 31,850.00 | 31,850.00 | 391,364 |
| 2024-12-19 | 33,300.00 | 33,650.00 | 32,300.00 | 32,650.00 | 32,650.00 | 761,469 |
| 2024-12-18 | 35,750.00 | 35,950.00 | 34,150.00 | 34,800.00 | 34,800.00 | 424,123 |
| 2024-12-17 | 35,150.00 | 36,500.00 | 34,600.00 | 35,750.00 | 35,750.00 | 548,754 |
| 2024-12-16 | 35,000.00 | 35,250.00 | 34,300.00 | 34,600.00 | 34,600.00 | 285,160 |
| 2024-12-13 | 34,050.00 | 35,450.00 | 33,900.00 | 35,000.00 | 35,000.00 | 326,054 |
| 2024-12-12 | 34,300.00 | 35,400.00 | 33,750.00 | 34,250.00 | 34,250.00 | 435,707 |
| 2024-12-11 | 34,150.00 | 34,250.00 | 33,500.00 | 33,950.00 | 33,950.00 | 233,002 |
| 2024-12-10 | 32,100.00 | 34,550.00 | 32,100.00 | 33,950.00 | 33,950.00 | 435,801 |
| 2024-12-09 | 32,600.00 | 33,400.00 | 31,550.00 | 31,600.00 | 31,600.00 | 670,179 |
| 2024-12-06 | 35,100.00 | 35,150.00 | 33,350.00 | 34,300.00 | 34,300.00 | 488,620 |
| 2024-12-05 | 36,150.00 | 36,150.00 | 34,900.00 | 35,400.00 | 35,400.00 | 310,827 |
| 2024-12-04 | 36,500.00 | 37,250.00 | 35,500.00 | 35,700.00 | 35,700.00 | 575,179 |
| 2024-12-03 | 35,900.00 | 37,550.00 | 35,650.00 | 37,300.00 | 37,300.00 | 599,060 |
| 2024-12-02 | 35,850.00 | 36,450.00 | 34,550.00 | 35,550.00 | 35,550.00 | 535,956 |
| 2024-11-29 | 37,500.00 | 37,600.00 | 35,700.00 | 35,900.00 | 35,900.00 | 502,200 |
| 2024-11-28 | 36,350.00 | 38,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 1,150,338 |
| 2024-11-27 | 34,650.00 | 35,550.00 | 34,250.00 | 35,150.00 | 35,150.00 | 438,954 |
| 2024-11-26 | 36,500.00 | 36,850.00 | 34,750.00 | 35,100.00 | 35,100.00 | 562,070 |
| 2024-11-25 | 35,450.00 | 36,450.00 | 34,600.00 | 35,600.00 | 35,600.00 | 768,395 |
| 2024-11-22 | 36,000.00 | 36,550.00 | 33,950.00 | 34,600.00 | 34,600.00 | 1,001,091 |
| 2024-11-21 | 37,100.00 | 37,650.00 | 34,500.00 | 36,300.00 | 36,300.00 | 1,000,092 |
| 2024-11-20 | 38,650.00 | 39,000.00 | 36,950.00 | 37,150.00 | 37,150.00 | 756,300 |
| 2024-11-19 | 39,700.00 | 39,850.00 | 37,650.00 | 38,250.00 | 38,250.00 | 903,748 |
| 2024-11-18 | 39,400.00 | 40,600.00 | 38,300.00 | 39,600.00 | 39,600.00 | 860,291 |
| 2024-11-15 | 40,350.00 | 41,550.00 | 40,000.00 | 40,900.00 | 40,900.00 | 532,752 |
| 2024-11-14 | 40,950.00 | 43,100.00 | 40,250.00 | 40,500.00 | 40,500.00 | 976,329 |
| 2024-11-13 | 43,150.00 | 44,050.00 | 40,250.00 | 40,450.00 | 40,450.00 | 1,190,475 |
| 2024-11-12 | 46,350.00 | 46,850.00 | 44,150.00 | 44,550.00 | 44,550.00 | 724,884 |
| 2024-11-11 | 45,250.00 | 46,900.00 | 44,700.00 | 46,250.00 | 46,250.00 | 1,029,592 |
| 2024-11-08 | 43,000.00 | 45,600.00 | 42,800.00 | 44,950.00 | 44,950.00 | 1,025,588 |
| 2024-11-07 | 45,500.00 | 45,700.00 | 41,750.00 | 42,200.00 | 42,200.00 | 1,046,816 |
| 2024-11-06 | 44,800.00 | 46,400.00 | 44,050.00 | 45,500.00 | 45,500.00 | 914,088 |
| 2024-11-05 | 43,850.00 | 45,200.00 | 43,800.00 | 44,150.00 | 44,150.00 | 615,035 |
| 2024-11-04 | 41,700.00 | 44,850.00 | 41,000.00 | 44,200.00 | 44,200.00 | 1,017,639 |
| 2024-11-01 | 43,650.00 | 43,950.00 | 42,000.00 | 42,000.00 | 42,000.00 | 757,069 |
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.