HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 27,850.00 | 28,300.00 | 26,400.00 | 27,250.00 | 27,250.00 | 811,835 |
| 2025-10-29 | 31,300.00 | 31,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | 1,598,045 |
| 2025-10-28 | 34,300.00 | 36,000.00 | 29,800.00 | 31,600.00 | 31,600.00 | 1,027,669 |
| 2025-10-27 | 32,650.00 | 34,400.00 | 30,200.00 | 33,300.00 | 33,300.00 | 1,436,715 |
| 2025-10-24 | 33,100.00 | 36,800.00 | 32,050.00 | 33,800.00 | 33,800.00 | 867,163 |
| 2025-10-23 | 29,000.00 | 35,800.00 | 28,050.00 | 33,800.00 | 33,800.00 | 1,920,664 |
| 2025-10-22 | 26,600.00 | 29,750.00 | 25,200.00 | 29,050.00 | 29,050.00 | 1,003,623 |
| 2025-10-21 | 23,600.00 | 27,200.00 | 23,600.00 | 27,200.00 | 27,200.00 | 1,001,739 |
| 2025-10-20 | 23,600.00 | 23,700.00 | 22,000.00 | 23,300.00 | 23,300.00 | 477,572 |
| 2025-10-17 | 24,750.00 | 27,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 804,029 |
| 2025-10-16 | 19,730.00 | 26,300.00 | 19,730.00 | 25,300.00 | 25,300.00 | 1,591,744 |
| 2025-10-15 | 17,200.00 | 21,200.00 | 16,680.00 | 20,350.00 | 20,350.00 | 603,365 |
| 2025-10-14 | 19,000.00 | 19,210.00 | 16,120.00 | 17,340.00 | 17,340.00 | 637,867 |
| 2025-10-13 | 19,420.00 | 20,200.00 | 18,550.00 | 18,870.00 | 18,870.00 | 315,811 |
| 2025-10-10 | 21,500.00 | 22,400.00 | 18,870.00 | 20,250.00 | 20,250.00 | 754,555 |
| 2025-10-02 | 20,500.00 | 22,450.00 | 20,300.00 | 21,400.00 | 21,400.00 | 705,504 |
| 2025-10-01 | 18,150.00 | 21,450.00 | 18,000.00 | 20,500.00 | 20,500.00 | 1,692,433 |
| 2025-09-30 | 15,600.00 | 20,300.00 | 14,730.00 | 18,170.00 | 18,170.00 | 2,517,894 |
| 2025-09-29 | 14,150.00 | 16,400.00 | 13,610.00 | 15,640.00 | 15,640.00 | 1,335,096 |
| 2025-09-26 | 18,100.00 | 18,100.00 | 12,710.00 | 13,160.00 | 13,160.00 | 2,232,896 |
| 2025-09-25 | 18,400.00 | 18,770.00 | 16,890.00 | 18,090.00 | 18,090.00 | 467,587 |
| 2025-09-24 | 14,820.00 | 19,280.00 | 14,820.00 | 18,100.00 | 18,100.00 | 2,237,356 |
| 2025-09-23 | 15,490.00 | 15,670.00 | 14,770.00 | 15,000.00 | 15,000.00 | 421,577 |
| 2025-09-22 | 15,980.00 | 16,150.00 | 14,840.00 | 15,500.00 | 15,500.00 | 632,850 |
| 2025-09-19 | 15,890.00 | 16,950.00 | 14,320.00 | 15,980.00 | 15,980.00 | 1,224,898 |
| 2025-09-18 | 15,170.00 | 16,470.00 | 14,830.00 | 16,000.00 | 16,000.00 | 610,858 |
| 2025-09-17 | 14,670.00 | 14,900.00 | 13,820.00 | 14,730.00 | 14,730.00 | 440,277 |
| 2025-09-16 | 15,020.00 | 15,020.00 | 14,000.00 | 14,400.00 | 14,400.00 | 408,876 |
| 2025-09-15 | 11,900.00 | 14,900.00 | 11,860.00 | 14,320.00 | 14,320.00 | 2,146,873 |
| 2025-09-12 | 11,330.00 | 11,920.00 | 10,970.00 | 11,720.00 | 11,720.00 | 466,113 |
| 2025-09-11 | 10,840.00 | 11,700.00 | 10,650.00 | 11,260.00 | 11,260.00 | 503,205 |
| 2025-09-10 | 9,740.00 | 11,490.00 | 9,300.00 | 10,760.00 | 10,760.00 | 972,342 |
| 2025-09-09 | 8,500.00 | 10,170.00 | 8,450.00 | 9,390.00 | 9,390.00 | 594,804 |
| 2025-09-08 | 7,590.00 | 8,780.00 | 7,310.00 | 8,250.00 | 8,250.00 | 144,143 |
| 2025-09-05 | 7,680.00 | 7,680.00 | 7,300.00 | 7,590.00 | 7,590.00 | 14,163 |
| 2025-09-04 | 7,350.00 | 7,620.00 | 7,280.00 | 7,550.00 | 7,550.00 | 19,006 |
| 2025-09-03 | 7,230.00 | 7,410.00 | 7,150.00 | 7,350.00 | 7,350.00 | 11,327 |
| 2025-09-02 | 7,000.00 | 7,270.00 | 6,970.00 | 7,230.00 | 7,230.00 | 24,393 |
| 2025-09-01 | 7,590.00 | 7,590.00 | 6,980.00 | 7,030.00 | 7,030.00 | 53,343 |
| 2025-08-29 | 7,670.00 | 7,670.00 | 7,420.00 | 7,570.00 | 7,570.00 | 14,153 |
| 2025-08-28 | 7,420.00 | 7,670.00 | 7,380.00 | 7,670.00 | 7,670.00 | 10,841 |
| 2025-08-27 | 7,630.00 | 7,770.00 | 7,510.00 | 7,590.00 | 7,590.00 | 6,278 |
| 2025-08-26 | 7,760.00 | 7,760.00 | 7,480.00 | 7,630.00 | 7,630.00 | 19,489 |
| 2025-08-25 | 7,600.00 | 7,790.00 | 7,370.00 | 7,580.00 | 7,580.00 | 22,286 |
| 2025-08-22 | 7,640.00 | 7,840.00 | 7,410.00 | 7,630.00 | 7,630.00 | 30,567 |
| 2025-08-21 | 7,720.00 | 7,890.00 | 7,600.00 | 7,700.00 | 7,700.00 | 8,681 |
| 2025-08-20 | 7,810.00 | 7,970.00 | 7,530.00 | 7,730.00 | 7,730.00 | 24,062 |
| 2025-08-19 | 7,820.00 | 7,990.00 | 7,500.00 | 7,810.00 | 7,810.00 | 21,618 |
| 2025-08-18 | 8,350.00 | 8,450.00 | 7,660.00 | 7,820.00 | 7,820.00 | 65,562 |
| 2025-08-14 | 8,570.00 | 8,680.00 | 8,230.00 | 8,590.00 | 8,590.00 | 18,058 |
| 2025-08-13 | 8,450.00 | 8,750.00 | 8,400.00 | 8,570.00 | 8,570.00 | 8,454 |
| 2025-08-12 | 8,570.00 | 8,700.00 | 8,480.00 | 8,560.00 | 8,560.00 | 11,678 |
| 2025-08-11 | 8,500.00 | 8,740.00 | 8,500.00 | 8,650.00 | 8,650.00 | 8,518 |
| 2025-08-08 | 8,640.00 | 8,870.00 | 8,540.00 | 8,610.00 | 8,610.00 | 9,899 |
| 2025-08-07 | 8,850.00 | 9,050.00 | 8,580.00 | 8,640.00 | 8,640.00 | 18,545 |
| 2025-08-06 | 8,370.00 | 9,050.00 | 8,360.00 | 8,850.00 | 8,850.00 | 77,914 |
| 2025-08-05 | 8,190.00 | 8,380.00 | 8,100.00 | 8,210.00 | 8,210.00 | 9,804 |
| 2025-08-04 | 7,830.00 | 8,360.00 | 7,540.00 | 8,190.00 | 8,190.00 | 28,822 |
| 2025-08-01 | 8,100.00 | 8,460.00 | 7,730.00 | 7,830.00 | 7,830.00 | 27,871 |
| 2025-07-31 | 8,190.00 | 8,350.00 | 8,090.00 | 8,100.00 | 8,100.00 | 14,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-28 | 120.0000 KRW |
| 2019-09-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.