HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 7,280.00 | 7,290.00 | 7,140.00 | 7,240.00 | 7,240.00 | 4,532 |
| 2025-04-29 | 7,250.00 | 7,370.00 | 7,240.00 | 7,270.00 | 7,270.00 | 8,232 |
| 2025-04-28 | 7,260.00 | 7,260.00 | 7,190.00 | 7,250.00 | 7,250.00 | 6,000 |
| 2025-04-25 | 7,190.00 | 7,280.00 | 7,120.00 | 7,260.00 | 7,260.00 | 14,210 |
| 2025-04-24 | 7,300.00 | 7,300.00 | 7,110.00 | 7,180.00 | 7,180.00 | 10,856 |
| 2025-04-23 | 7,030.00 | 7,300.00 | 6,940.00 | 7,140.00 | 7,140.00 | 14,298 |
| 2025-04-22 | 7,120.00 | 7,120.00 | 6,910.00 | 7,030.00 | 7,030.00 | 6,469 |
| 2025-04-21 | 7,160.00 | 7,280.00 | 7,020.00 | 7,130.00 | 7,130.00 | 4,860 |
| 2025-04-18 | 7,340.00 | 7,350.00 | 6,900.00 | 7,160.00 | 7,160.00 | 27,646 |
| 2025-04-17 | 7,030.00 | 7,270.00 | 6,800.00 | 7,170.00 | 7,170.00 | 34,281 |
| 2025-04-16 | 6,870.00 | 7,400.00 | 6,800.00 | 7,170.00 | 7,170.00 | 37,016 |
| 2025-04-15 | 6,780.00 | 6,870.00 | 6,640.00 | 6,870.00 | 6,870.00 | 9,336 |
| 2025-04-14 | 6,750.00 | 6,790.00 | 6,600.00 | 6,780.00 | 6,780.00 | 16,935 |
| 2025-04-11 | 6,650.00 | 6,750.00 | 6,380.00 | 6,750.00 | 6,750.00 | 21,937 |
| 2025-04-10 | 6,380.00 | 6,700.00 | 6,380.00 | 6,700.00 | 6,700.00 | 34,667 |
| 2025-04-09 | 6,590.00 | 6,700.00 | 6,180.00 | 6,370.00 | 6,370.00 | 26,319 |
| 2025-04-08 | 6,880.00 | 6,880.00 | 6,330.00 | 6,640.00 | 6,640.00 | 34,308 |
| 2025-04-07 | 6,990.00 | 6,990.00 | 6,500.00 | 6,730.00 | 6,730.00 | 19,156 |
| 2025-04-04 | 7,060.00 | 7,080.00 | 6,820.00 | 7,070.00 | 7,070.00 | 15,745 |
| 2025-04-03 | 7,120.00 | 7,120.00 | 6,750.00 | 7,080.00 | 7,080.00 | 18,631 |
| 2025-04-02 | 7,180.00 | 7,180.00 | 6,820.00 | 7,120.00 | 7,120.00 | 15,047 |
| 2025-04-01 | 7,010.00 | 7,120.00 | 6,900.00 | 7,070.00 | 7,070.00 | 11,592 |
| 2025-03-31 | 7,090.00 | 7,090.00 | 6,570.00 | 6,880.00 | 6,880.00 | 17,615 |
| 2025-03-28 | 7,200.00 | 7,440.00 | 6,650.00 | 6,780.00 | 6,780.00 | 25,608 |
| 2025-03-27 | 7,120.00 | 7,120.00 | 6,980.00 | 7,030.00 | 7,030.00 | 6,911 |
| 2025-03-26 | 7,140.00 | 7,170.00 | 6,960.00 | 7,120.00 | 7,120.00 | 13,473 |
| 2025-03-25 | 7,180.00 | 7,450.00 | 6,970.00 | 7,140.00 | 7,140.00 | 19,077 |
| 2025-03-24 | 7,350.00 | 7,380.00 | 7,010.00 | 7,180.00 | 7,180.00 | 22,076 |
| 2025-03-21 | 7,420.00 | 7,420.00 | 7,050.00 | 7,350.00 | 7,350.00 | 13,515 |
| 2025-03-20 | 7,400.00 | 7,400.00 | 7,230.00 | 7,350.00 | 7,350.00 | 6,208 |
| 2025-03-19 | 7,270.00 | 7,410.00 | 7,220.00 | 7,350.00 | 7,350.00 | 5,220 |
| 2025-03-18 | 7,240.00 | 7,360.00 | 7,200.00 | 7,270.00 | 7,270.00 | 5,544 |
| 2025-03-17 | 7,350.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 12,213 |
| 2025-03-14 | 7,680.00 | 7,680.00 | 7,370.00 | 7,390.00 | 7,390.00 | 6,545 |
| 2025-03-13 | 7,590.00 | 7,620.00 | 7,440.00 | 7,560.00 | 7,560.00 | 9,416 |
| 2025-03-12 | 7,530.00 | 7,720.00 | 7,460.00 | 7,590.00 | 7,590.00 | 6,281 |
| 2025-03-11 | 7,200.00 | 7,610.00 | 7,120.00 | 7,530.00 | 7,530.00 | 11,202 |
| 2025-03-10 | 7,590.00 | 7,630.00 | 7,320.00 | 7,470.00 | 7,470.00 | 6,860 |
| 2025-03-07 | 7,500.00 | 7,630.00 | 7,300.00 | 7,490.00 | 7,490.00 | 12,808 |
| 2025-03-06 | 7,600.00 | 7,630.00 | 7,320.00 | 7,500.00 | 7,500.00 | 21,188 |
| 2025-03-05 | 7,700.00 | 7,810.00 | 7,540.00 | 7,600.00 | 7,600.00 | 13,654 |
| 2025-03-04 | 7,900.00 | 7,930.00 | 7,610.00 | 7,700.00 | 7,700.00 | 14,870 |
| 2025-02-28 | 8,340.00 | 8,340.00 | 7,680.00 | 7,930.00 | 7,930.00 | 28,827 |
| 2025-02-27 | 8,130.00 | 8,200.00 | 7,890.00 | 8,100.00 | 8,100.00 | 12,825 |
| 2025-02-26 | 8,030.00 | 8,200.00 | 7,810.00 | 8,130.00 | 8,130.00 | 17,120 |
| 2025-02-25 | 7,990.00 | 8,110.00 | 7,890.00 | 8,030.00 | 8,030.00 | 31,783 |
| 2025-02-24 | 8,140.00 | 8,320.00 | 8,090.00 | 8,130.00 | 8,130.00 | 10,642 |
| 2025-02-21 | 8,100.00 | 8,430.00 | 8,020.00 | 8,340.00 | 8,340.00 | 23,814 |
| 2025-02-20 | 7,950.00 | 8,150.00 | 7,940.00 | 8,100.00 | 8,100.00 | 16,569 |
| 2025-02-19 | 8,090.00 | 8,110.00 | 7,900.00 | 8,060.00 | 8,060.00 | 22,306 |
| 2025-02-18 | 8,000.00 | 8,170.00 | 7,950.00 | 8,120.00 | 8,120.00 | 19,616 |
| 2025-02-17 | 8,040.00 | 8,180.00 | 7,900.00 | 8,050.00 | 8,050.00 | 23,509 |
| 2025-02-14 | 8,150.00 | 8,190.00 | 8,010.00 | 8,100.00 | 8,100.00 | 14,040 |
| 2025-02-13 | 7,960.00 | 8,110.00 | 7,960.00 | 8,090.00 | 8,090.00 | 10,373 |
| 2025-02-12 | 8,030.00 | 8,250.00 | 7,920.00 | 7,960.00 | 7,960.00 | 18,906 |
| 2025-02-11 | 8,320.00 | 8,450.00 | 8,070.00 | 8,130.00 | 8,130.00 | 13,905 |
| 2025-02-10 | 8,500.00 | 8,500.00 | 8,140.00 | 8,400.00 | 8,400.00 | 27,053 |
| 2025-02-07 | 8,520.00 | 8,770.00 | 8,350.00 | 8,500.00 | 8,500.00 | 13,345 |
| 2025-02-06 | 8,700.00 | 8,700.00 | 8,390.00 | 8,520.00 | 8,520.00 | 18,241 |
| 2025-02-05 | 8,550.00 | 8,740.00 | 8,410.00 | 8,700.00 | 8,700.00 | 9,117 |
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.