Hanall Biopharma Co., Ltd. (009420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 37,550.00 | 37,900.00 | 36,700.00 | 36,700.00 | 36,700.00 | 230,615 |
| 21 May 2024 | 36,900.00 | 37,650.00 | 36,650.00 | 37,600.00 | 37,600.00 | 235,285 |
| 20 May 2024 | 37,200.00 | 37,800.00 | 36,750.00 | 36,950.00 | 36,950.00 | 293,651 |
| 17 May 2024 | 36,050.00 | 37,750.00 | 35,000.00 | 37,300.00 | 37,300.00 | 577,705 |
| 16 May 2024 | 35,650.00 | 37,650.00 | 35,650.00 | 36,550.00 | 36,550.00 | 728,216 |
| 14 May 2024 | 33,800.00 | 35,500.00 | 33,400.00 | 35,150.00 | 35,150.00 | 332,560 |
| 13 May 2024 | 33,900.00 | 34,150.00 | 33,200.00 | 33,550.00 | 33,550.00 | 166,207 |
| 10 May 2024 | 34,550.00 | 35,150.00 | 33,900.00 | 33,950.00 | 33,950.00 | 225,701 |
| 09 May 2024 | 34,750.00 | 35,050.00 | 34,200.00 | 34,200.00 | 34,200.00 | 242,439 |
| 08 May 2024 | 35,850.00 | 35,850.00 | 34,150.00 | 34,900.00 | 34,900.00 | 264,167 |
| 07 May 2024 | 35,900.00 | 36,400.00 | 35,500.00 | 35,850.00 | 35,850.00 | 249,514 |
| 03 May 2024 | 35,850.00 | 36,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 216,588 |
| 02 May 2024 | 36,500.00 | 36,500.00 | 35,400.00 | 35,650.00 | 35,650.00 | 207,307 |
| 30 Apr 2024 | 35,150.00 | 36,450.00 | 34,950.00 | 36,100.00 | 36,100.00 | 384,496 |
| 29 Apr 2024 | 34,550.00 | 35,550.00 | 34,500.00 | 35,350.00 | 35,350.00 | 172,632 |
| 26 Apr 2024 | 34,500.00 | 36,100.00 | 34,050.00 | 34,750.00 | 34,750.00 | 280,171 |
| 25 Apr 2024 | 35,000.00 | 35,550.00 | 34,400.00 | 34,450.00 | 34,450.00 | 145,106 |
| 24 Apr 2024 | 35,350.00 | 36,000.00 | 34,800.00 | 35,300.00 | 35,300.00 | 266,089 |
| 23 Apr 2024 | 34,400.00 | 35,450.00 | 34,000.00 | 35,250.00 | 35,250.00 | 273,526 |
| 22 Apr 2024 | 32,950.00 | 34,750.00 | 32,800.00 | 34,650.00 | 34,650.00 | 495,850 |
| 19 Apr 2024 | 32,800.00 | 33,100.00 | 31,650.00 | 32,100.00 | 32,100.00 | 218,463 |
| 18 Apr 2024 | 31,600.00 | 33,450.00 | 31,600.00 | 33,300.00 | 33,300.00 | 236,623 |
| 17 Apr 2024 | 32,700.00 | 33,150.00 | 31,900.00 | 31,900.00 | 31,900.00 | 192,482 |
| 16 Apr 2024 | 32,550.00 | 33,100.00 | 32,100.00 | 32,800.00 | 32,800.00 | 203,938 |
| 15 Apr 2024 | 33,700.00 | 33,950.00 | 32,700.00 | 32,900.00 | 32,900.00 | 218,344 |
| 12 Apr 2024 | 32,100.00 | 34,600.00 | 31,900.00 | 34,200.00 | 34,200.00 | 441,414 |
| 11 Apr 2024 | 31,550.00 | 32,300.00 | 31,450.00 | 31,800.00 | 31,800.00 | 199,876 |
| 09 Apr 2024 | 32,100.00 | 33,050.00 | 31,950.00 | 32,300.00 | 32,300.00 | 206,643 |
| 08 Apr 2024 | 33,000.00 | 33,000.00 | 32,100.00 | 32,150.00 | 32,150.00 | 246,698 |
| 05 Apr 2024 | 33,000.00 | 33,850.00 | 32,750.00 | 33,000.00 | 33,000.00 | 360,290 |
| 04 Apr 2024 | 34,350.00 | 34,900.00 | 33,800.00 | 34,000.00 | 34,000.00 | 336,349 |
| 03 Apr 2024 | 35,150.00 | 35,750.00 | 33,700.00 | 34,000.00 | 34,000.00 | 690,718 |
| 02 Apr 2024 | 37,850.00 | 37,900.00 | 35,550.00 | 35,800.00 | 35,800.00 | 1,012,394 |
| 01 Apr 2024 | 37,350.00 | 39,150.00 | 37,100.00 | 38,300.00 | 38,300.00 | 494,463 |
| 29 Mar 2024 | 38,150.00 | 38,600.00 | 37,000.00 | 37,400.00 | 37,400.00 | 606,397 |
| 28 Mar 2024 | 38,850.00 | 39,250.00 | 38,000.00 | 38,050.00 | 38,050.00 | 433,467 |
| 27 Mar 2024 | 40,800.00 | 40,800.00 | 37,600.00 | 38,650.00 | 38,650.00 | 866,888 |
| 26 Mar 2024 | 40,000.00 | 41,550.00 | 39,250.00 | 40,300.00 | 40,300.00 | 1,222,464 |
| 25 Mar 2024 | 38,350.00 | 41,400.00 | 38,000.00 | 40,550.00 | 40,550.00 | 1,458,722 |
| 22 Mar 2024 | 38,650.00 | 39,000.00 | 38,000.00 | 38,100.00 | 38,100.00 | 438,324 |
| 21 Mar 2024 | 36,900.00 | 38,500.00 | 36,900.00 | 38,250.00 | 38,250.00 | 547,774 |
| 20 Mar 2024 | 38,000.00 | 38,350.00 | 36,400.00 | 36,500.00 | 36,500.00 | 447,586 |
| 19 Mar 2024 | 37,800.00 | 38,500.00 | 36,750.00 | 37,600.00 | 37,600.00 | 481,320 |
| 18 Mar 2024 | 36,000.00 | 38,150.00 | 36,000.00 | 37,300.00 | 37,300.00 | 592,974 |
| 15 Mar 2024 | 37,800.00 | 38,250.00 | 35,350.00 | 36,000.00 | 36,000.00 | 793,233 |
| 14 Mar 2024 | 39,250.00 | 39,950.00 | 37,600.00 | 38,550.00 | 38,550.00 | 588,609 |
| 13 Mar 2024 | 39,550.00 | 41,450.00 | 38,100.00 | 39,150.00 | 39,150.00 | 1,721,731 |
| 12 Mar 2024 | 38,950.00 | 39,800.00 | 38,100.00 | 38,950.00 | 38,950.00 | 815,060 |
| 11 Mar 2024 | 39,950.00 | 41,600.00 | 38,650.00 | 39,300.00 | 39,300.00 | 2,607,920 |
| 08 Mar 2024 | 35,800.00 | 38,600.00 | 35,300.00 | 38,600.00 | 38,600.00 | 1,732,017 |
| 07 Mar 2024 | 36,000.00 | 39,800.00 | 35,450.00 | 35,750.00 | 35,750.00 | 2,378,492 |
| 06 Mar 2024 | 34,800.00 | 36,000.00 | 33,750.00 | 35,650.00 | 35,650.00 | 701,082 |
| 05 Mar 2024 | 34,800.00 | 35,650.00 | 34,400.00 | 35,150.00 | 35,150.00 | 437,775 |
| 04 Mar 2024 | 34,400.00 | 35,250.00 | 33,750.00 | 34,900.00 | 34,900.00 | 347,392 |
| 29 Feb 2024 | 35,650.00 | 36,050.00 | 34,550.00 | 34,800.00 | 34,800.00 | 309,724 |
| 28 Feb 2024 | 35,150.00 | 36,300.00 | 33,900.00 | 36,050.00 | 36,050.00 | 368,357 |
| 27 Feb 2024 | 37,450.00 | 37,650.00 | 34,500.00 | 34,700.00 | 34,700.00 | 715,453 |
| 26 Feb 2024 | 36,800.00 | 38,400.00 | 36,300.00 | 37,150.00 | 37,150.00 | 797,755 |
| 23 Feb 2024 | 36,500.00 | 39,150.00 | 36,250.00 | 36,650.00 | 36,650.00 | 1,433,394 |
| 22 Feb 2024 | 36,000.00 | 37,500.00 | 35,700.00 | 36,300.00 | 36,300.00 | 544,314 |
| 21 Feb 2024 | 35,800.00 | 37,300.00 | 35,700.00 | 36,150.00 | 36,150.00 | 713,272 |
| 20 Feb 2024 | 35,600.00 | 36,150.00 | 35,200.00 | 35,350.00 | 35,350.00 | 194,624 |
| 19 Feb 2024 | 34,600.00 | 36,400.00 | 34,100.00 | 35,500.00 | 35,500.00 | 313,486 |
| 16 Feb 2024 | 35,550.00 | 36,450.00 | 34,700.00 | 34,800.00 | 34,800.00 | 297,574 |
| 15 Feb 2024 | 35,200.00 | 36,700.00 | 34,950.00 | 35,450.00 | 35,450.00 | 502,052 |
| 14 Feb 2024 | 34,500.00 | 35,750.00 | 33,800.00 | 34,950.00 | 34,950.00 | 480,755 |
| 13 Feb 2024 | 32,600.00 | 35,350.00 | 32,500.00 | 35,200.00 | 35,200.00 | 694,984 |
| 08 Feb 2024 | 32,050.00 | 33,550.00 | 31,800.00 | 32,500.00 | 32,500.00 | 486,439 |
| 07 Feb 2024 | 32,650.00 | 33,450.00 | 32,250.00 | 32,500.00 | 32,500.00 | 390,485 |
| 06 Feb 2024 | 30,350.00 | 33,350.00 | 30,350.00 | 33,100.00 | 33,100.00 | 1,201,116 |
| 05 Feb 2024 | 29,750.00 | 30,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | 317,996 |
| 02 Feb 2024 | 29,150.00 | 30,450.00 | 29,150.00 | 30,050.00 | 30,050.00 | 396,477 |
| 01 Feb 2024 | 30,450.00 | 30,950.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1,103,860 |
| 31 Jan 2024 | 32,250.00 | 32,450.00 | 30,550.00 | 30,850.00 | 30,850.00 | 712,034 |
| 30 Jan 2024 | 33,050.00 | 33,250.00 | 32,350.00 | 32,750.00 | 32,750.00 | 379,811 |
| 29 Jan 2024 | 34,900.00 | 34,950.00 | 32,600.00 | 32,850.00 | 32,850.00 | 468,783 |
| 26 Jan 2024 | 33,350.00 | 35,400.00 | 33,100.00 | 34,700.00 | 34,700.00 | 467,478 |
| 25 Jan 2024 | 33,550.00 | 34,050.00 | 33,050.00 | 33,650.00 | 33,650.00 | 374,657 |
| 24 Jan 2024 | 34,100.00 | 34,100.00 | 33,050.00 | 33,400.00 | 33,400.00 | 380,436 |
| 23 Jan 2024 | 34,500.00 | 34,700.00 | 33,600.00 | 34,000.00 | 34,000.00 | 497,006 |
| 22 Jan 2024 | 34,750.00 | 34,850.00 | 34,050.00 | 34,400.00 | 34,400.00 | 318,975 |
| 19 Jan 2024 | 36,000.00 | 36,100.00 | 34,100.00 | 34,450.00 | 34,450.00 | 540,409 |
| 18 Jan 2024 | 36,000.00 | 36,550.00 | 35,400.00 | 35,750.00 | 35,750.00 | 303,314 |
| 17 Jan 2024 | 37,250.00 | 37,500.00 | 36,000.00 | 36,100.00 | 36,100.00 | 397,742 |
| 16 Jan 2024 | 37,950.00 | 38,400.00 | 36,750.00 | 37,350.00 | 37,350.00 | 419,749 |
| 15 Jan 2024 | 39,150.00 | 39,250.00 | 38,150.00 | 38,050.00 | 38,050.00 | 112,997 |
| 12 Jan 2024 | 39,950.00 | 40,100.00 | 39,000.00 | 39,150.00 | 39,150.00 | 363,067 |
| 11 Jan 2024 | 40,000.00 | 40,150.00 | 38,800.00 | 39,750.00 | 39,750.00 | 615,089 |
| 10 Jan 2024 | 39,950.00 | 40,850.00 | 38,750.00 | 40,100.00 | 40,100.00 | 775,406 |
| 09 Jan 2024 | 39,800.00 | 40,300.00 | 39,250.00 | 39,550.00 | 39,550.00 | 665,470 |
| 08 Jan 2024 | 40,250.00 | 40,600.00 | 38,650.00 | 39,200.00 | 39,200.00 | 994,712 |
| 05 Jan 2024 | 40,400.00 | 40,700.00 | 38,650.00 | 39,200.00 | 39,200.00 | 953,839 |
| 04 Jan 2024 | 41,250.00 | 41,650.00 | 39,750.00 | 40,250.00 | 40,250.00 | 1,322,181 |
| 03 Jan 2024 | 43,200.00 | 44,600.00 | 42,000.00 | 42,200.00 | 42,200.00 | 1,301,651 |
| 02 Jan 2024 | 44,300.00 | 44,800.00 | 41,800.00 | 43,200.00 | 43,200.00 | 1,568,348 |
| 28 Dec 2023 | 44,000.00 | 45,300.00 | 43,050.00 | 44,300.00 | 44,300.00 | 2,631,394 |
| 27 Dec 2023 | 38,850.00 | 46,750.00 | 38,850.00 | 44,300.00 | 44,300.00 | 11,451,855 |
| 26 Dec 2023 | 39,300.00 | 40,350.00 | 37,800.00 | 38,050.00 | 38,050.00 | 2,725,797 |
| 22 Dec 2023 | 35,500.00 | 38,950.00 | 35,400.00 | 37,600.00 | 37,600.00 | 3,201,550 |
| 21 Dec 2023 | 34,000.00 | 35,600.00 | 33,100.00 | 34,700.00 | 34,700.00 | 771,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.