Hanall Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 44,600.00 | 45,500.00 | 42,500.00 | 44,200.00 | 44,200.00 | 1,105,675 |
| 2024-10-30 | 45,500.00 | 46,000.00 | 44,750.00 | 44,800.00 | 44,800.00 | 481,821 |
| 2024-10-29 | 45,750.00 | 46,150.00 | 44,550.00 | 45,700.00 | 45,700.00 | 666,402 |
| 2024-10-28 | 46,550.00 | 47,650.00 | 44,700.00 | 46,100.00 | 46,100.00 | 1,041,097 |
| 2024-10-25 | 47,600.00 | 49,500.00 | 47,050.00 | 47,250.00 | 47,250.00 | 863,478 |
| 2024-10-24 | 47,350.00 | 48,750.00 | 47,000.00 | 47,600.00 | 47,600.00 | 772,609 |
| 2024-10-23 | 49,400.00 | 50,400.00 | 46,700.00 | 47,750.00 | 47,750.00 | 1,484,047 |
| 2024-10-22 | 48,900.00 | 52,000.00 | 48,350.00 | 49,800.00 | 49,800.00 | 2,209,157 |
| 2024-10-21 | 44,900.00 | 49,600.00 | 44,200.00 | 49,500.00 | 49,500.00 | 2,640,631 |
| 2024-10-18 | 44,800.00 | 45,650.00 | 43,500.00 | 44,250.00 | 44,250.00 | 626,147 |
| 2024-10-17 | 45,500.00 | 45,550.00 | 43,800.00 | 44,550.00 | 44,550.00 | 781,600 |
| 2024-10-16 | 45,700.00 | 46,350.00 | 44,450.00 | 45,150.00 | 45,150.00 | 986,613 |
| 2024-10-15 | 45,750.00 | 46,850.00 | 45,550.00 | 46,100.00 | 46,100.00 | 1,242,164 |
| 2024-10-14 | 44,250.00 | 47,550.00 | 42,750.00 | 46,650.00 | 46,650.00 | 3,244,648 |
| 2024-10-11 | 42,300.00 | 44,000.00 | 42,050.00 | 43,350.00 | 43,350.00 | 1,690,848 |
| 2024-10-10 | 39,450.00 | 43,150.00 | 39,150.00 | 42,700.00 | 42,700.00 | 4,239,885 |
| 2024-10-08 | 38,500.00 | 39,600.00 | 38,300.00 | 38,800.00 | 38,800.00 | 407,293 |
| 2024-10-07 | 39,900.00 | 39,900.00 | 38,200.00 | 38,700.00 | 38,700.00 | 399,500 |
| 2024-10-04 | 37,800.00 | 39,300.00 | 37,450.00 | 39,000.00 | 39,000.00 | 529,472 |
| 2024-10-02 | 38,400.00 | 39,250.00 | 36,900.00 | 37,400.00 | 37,400.00 | 631,843 |
| 2024-09-30 | 37,450.00 | 40,100.00 | 37,400.00 | 38,750.00 | 38,750.00 | 1,031,152 |
| 2024-09-27 | 37,900.00 | 37,950.00 | 37,200.00 | 37,500.00 | 37,500.00 | 355,679 |
| 2024-09-26 | 36,700.00 | 37,950.00 | 36,700.00 | 37,950.00 | 37,950.00 | 335,357 |
| 2024-09-25 | 38,350.00 | 38,750.00 | 36,600.00 | 36,800.00 | 36,800.00 | 593,996 |
| 2024-09-24 | 38,100.00 | 38,650.00 | 37,050.00 | 38,500.00 | 38,500.00 | 515,657 |
| 2024-09-23 | 38,350.00 | 39,100.00 | 37,800.00 | 38,650.00 | 38,650.00 | 576,345 |
| 2024-09-20 | 37,300.00 | 38,600.00 | 36,650.00 | 38,000.00 | 38,000.00 | 905,742 |
| 2024-09-19 | 36,000.00 | 37,450.00 | 35,950.00 | 37,350.00 | 37,350.00 | 555,320 |
| 2024-09-13 | 35,550.00 | 36,150.00 | 35,150.00 | 36,000.00 | 36,000.00 | 293,500 |
| 2024-09-12 | 35,050.00 | 35,450.00 | 34,750.00 | 35,350.00 | 35,350.00 | 450,700 |
| 2024-09-11 | 37,350.00 | 37,350.00 | 34,900.00 | 35,000.00 | 35,000.00 | 984,681 |
| 2024-09-10 | 37,900.00 | 38,600.00 | 36,850.00 | 37,700.00 | 37,700.00 | 743,367 |
| 2024-09-09 | 36,100.00 | 38,000.00 | 35,800.00 | 37,850.00 | 37,850.00 | 571,122 |
| 2024-09-06 | 36,600.00 | 38,150.00 | 36,000.00 | 36,900.00 | 36,900.00 | 1,113,421 |
| 2024-09-05 | 36,100.00 | 36,600.00 | 34,400.00 | 35,000.00 | 35,000.00 | 525,574 |
| 2024-09-04 | 36,000.00 | 37,000.00 | 35,700.00 | 36,000.00 | 36,000.00 | 545,835 |
| 2024-09-03 | 37,550.00 | 39,350.00 | 37,250.00 | 37,750.00 | 37,750.00 | 551,556 |
| 2024-09-02 | 40,250.00 | 40,300.00 | 37,200.00 | 37,850.00 | 37,850.00 | 764,639 |
| 2024-08-30 | 38,500.00 | 40,450.00 | 38,200.00 | 40,050.00 | 40,050.00 | 1,164,025 |
| 2024-08-29 | 38,200.00 | 39,450.00 | 37,800.00 | 38,350.00 | 38,350.00 | 1,167,828 |
| 2024-08-28 | 37,850.00 | 38,650.00 | 37,550.00 | 37,800.00 | 37,800.00 | 646,835 |
| 2024-08-27 | 37,750.00 | 38,450.00 | 37,250.00 | 37,750.00 | 37,750.00 | 396,869 |
| 2024-08-26 | 36,900.00 | 39,150.00 | 36,600.00 | 37,700.00 | 37,700.00 | 1,239,885 |
| 2024-08-23 | 34,050.00 | 36,800.00 | 33,700.00 | 36,600.00 | 36,600.00 | 640,867 |
| 2024-08-22 | 35,150.00 | 35,300.00 | 34,400.00 | 34,550.00 | 34,550.00 | 204,741 |
| 2024-08-21 | 35,500.00 | 36,100.00 | 34,350.00 | 35,050.00 | 35,050.00 | 352,557 |
| 2024-08-20 | 36,750.00 | 36,800.00 | 35,300.00 | 35,500.00 | 35,500.00 | 351,127 |
| 2024-08-19 | 36,000.00 | 36,450.00 | 35,800.00 | 36,200.00 | 36,200.00 | 241,925 |
| 2024-08-16 | 35,300.00 | 36,700.00 | 35,200.00 | 36,300.00 | 36,300.00 | 427,015 |
| 2024-08-14 | 35,050.00 | 35,450.00 | 34,400.00 | 35,000.00 | 35,000.00 | 249,049 |
| 2024-08-13 | 35,600.00 | 35,750.00 | 34,250.00 | 34,700.00 | 34,700.00 | 362,022 |
| 2024-08-12 | 36,150.00 | 36,600.00 | 35,300.00 | 35,800.00 | 35,800.00 | 391,044 |
| 2024-08-09 | 36,200.00 | 36,350.00 | 35,100.00 | 35,400.00 | 35,400.00 | 303,627 |
| 2024-08-08 | 34,850.00 | 36,200.00 | 34,450.00 | 35,500.00 | 35,500.00 | 438,863 |
| 2024-08-07 | 31,900.00 | 36,400.00 | 31,850.00 | 35,600.00 | 35,600.00 | 935,946 |
| 2024-08-06 | 31,000.00 | 32,600.00 | 30,900.00 | 31,900.00 | 31,900.00 | 490,991 |
| 2024-08-05 | 33,000.00 | 33,400.00 | 28,500.00 | 30,700.00 | 30,700.00 | 813,377 |
| 2024-08-02 | 34,400.00 | 35,100.00 | 33,850.00 | 33,950.00 | 33,950.00 | 350,492 |
| 2024-08-01 | 35,850.00 | 36,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 248,263 |
| 2024-07-31 | 36,900.00 | 37,550.00 | 34,700.00 | 35,400.00 | 35,400.00 | 699,119 |
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.