HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,890.00 | 11,360.00 | 10,880.00 | 11,340.00 | 11,340.00 | 15,802 |
| 2024-07-23 | 10,750.00 | 11,100.00 | 10,750.00 | 11,040.00 | 11,040.00 | 12,714 |
| 2024-07-22 | 11,210.00 | 11,280.00 | 10,850.00 | 10,890.00 | 10,890.00 | 28,517 |
| 2024-07-19 | 11,360.00 | 11,360.00 | 11,060.00 | 11,210.00 | 11,210.00 | 16,748 |
| 2024-07-18 | 11,540.00 | 11,540.00 | 11,070.00 | 11,100.00 | 11,100.00 | 24,162 |
| 2024-07-17 | 11,260.00 | 11,500.00 | 11,230.00 | 11,390.00 | 11,390.00 | 14,297 |
| 2024-07-16 | 11,570.00 | 11,590.00 | 11,200.00 | 11,260.00 | 11,260.00 | 61,191 |
| 2024-07-15 | 11,830.00 | 11,830.00 | 11,530.00 | 11,570.00 | 11,570.00 | 30,242 |
| 2024-07-12 | 11,820.00 | 11,980.00 | 11,700.00 | 11,830.00 | 11,830.00 | 13,708 |
| 2024-07-11 | 11,590.00 | 11,950.00 | 11,470.00 | 11,820.00 | 11,820.00 | 31,040 |
| 2024-07-10 | 11,710.00 | 11,710.00 | 11,460.00 | 11,700.00 | 11,700.00 | 26,765 |
| 2024-07-09 | 11,670.00 | 11,840.00 | 11,470.00 | 11,720.00 | 11,720.00 | 35,672 |
| 2024-07-08 | 11,710.00 | 11,900.00 | 11,640.00 | 11,670.00 | 11,670.00 | 40,124 |
| 2024-07-05 | 11,650.00 | 11,980.00 | 11,650.00 | 11,830.00 | 11,830.00 | 18,219 |
| 2024-07-04 | 12,050.00 | 12,190.00 | 11,750.00 | 11,790.00 | 11,790.00 | 17,895 |
| 2024-07-03 | 11,970.00 | 12,170.00 | 11,820.00 | 12,080.00 | 12,080.00 | 28,591 |
| 2024-07-02 | 11,770.00 | 11,900.00 | 11,700.00 | 11,880.00 | 11,880.00 | 22,858 |
| 2024-07-01 | 11,680.00 | 11,860.00 | 11,500.00 | 11,750.00 | 11,750.00 | 19,853 |
| 2024-06-28 | 11,680.00 | 11,790.00 | 11,600.00 | 11,680.00 | 11,680.00 | 10,375 |
| 2024-06-27 | 12,200.00 | 12,200.00 | 11,590.00 | 11,670.00 | 11,670.00 | 25,440 |
| 2024-06-26 | 11,690.00 | 11,990.00 | 11,690.00 | 11,800.00 | 11,800.00 | 14,484 |
| 2024-06-25 | 11,850.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 26,305 |
| 2024-06-24 | 12,120.00 | 12,210.00 | 11,940.00 | 11,940.00 | 11,940.00 | 42,179 |
| 2024-06-21 | 12,260.00 | 12,740.00 | 12,100.00 | 12,300.00 | 12,300.00 | 12,980 |
| 2024-06-20 | 12,210.00 | 12,350.00 | 12,130.00 | 12,260.00 | 12,260.00 | 19,076 |
| 2024-06-19 | 12,500.00 | 12,500.00 | 12,260.00 | 12,280.00 | 12,280.00 | 26,119 |
| 2024-06-18 | 12,550.00 | 12,690.00 | 12,400.00 | 12,430.00 | 12,430.00 | 27,521 |
| 2024-06-17 | 13,020.00 | 13,100.00 | 12,500.00 | 12,570.00 | 12,570.00 | 47,303 |
| 2024-06-14 | 13,000.00 | 13,530.00 | 12,940.00 | 13,020.00 | 13,020.00 | 43,356 |
| 2024-06-13 | 12,800.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | 19,039 |
| 2024-06-12 | 13,000.00 | 13,000.00 | 12,660.00 | 12,700.00 | 12,700.00 | 18,793 |
| 2024-06-11 | 13,170.00 | 13,170.00 | 12,760.00 | 12,890.00 | 12,890.00 | 22,294 |
| 2024-06-10 | 12,690.00 | 13,040.00 | 12,660.00 | 12,950.00 | 12,950.00 | 20,189 |
| 2024-06-07 | 12,680.00 | 12,990.00 | 12,590.00 | 12,690.00 | 12,690.00 | 18,703 |
| 2024-06-05 | 12,750.00 | 12,930.00 | 12,570.00 | 12,680.00 | 12,680.00 | 22,152 |
| 2024-06-04 | 12,640.00 | 12,850.00 | 12,580.00 | 12,720.00 | 12,720.00 | 21,602 |
| 2024-06-03 | 12,970.00 | 12,970.00 | 12,460.00 | 12,850.00 | 12,850.00 | 19,631 |
| 2024-05-31 | 12,500.00 | 12,960.00 | 12,440.00 | 12,960.00 | 12,960.00 | 22,305 |
| 2024-05-30 | 12,750.00 | 12,980.00 | 12,100.00 | 12,630.00 | 12,630.00 | 39,983 |
| 2024-05-29 | 13,090.00 | 13,090.00 | 12,720.00 | 12,840.00 | 12,840.00 | 40,285 |
| 2024-05-28 | 13,150.00 | 13,290.00 | 12,900.00 | 13,090.00 | 13,090.00 | 28,501 |
| 2024-05-27 | 13,560.00 | 13,740.00 | 13,030.00 | 13,090.00 | 13,090.00 | 43,632 |
| 2024-05-24 | 13,820.00 | 13,820.00 | 13,400.00 | 13,550.00 | 13,550.00 | 35,593 |
| 2024-05-23 | 13,560.00 | 13,960.00 | 13,430.00 | 13,820.00 | 13,820.00 | 41,231 |
| 2024-05-22 | 13,620.00 | 13,960.00 | 13,510.00 | 13,660.00 | 13,660.00 | 24,068 |
| 2024-05-21 | 13,500.00 | 13,970.00 | 13,190.00 | 13,760.00 | 13,760.00 | 36,733 |
| 2024-05-20 | 13,990.00 | 14,080.00 | 13,510.00 | 13,600.00 | 13,600.00 | 34,416 |
| 2024-05-17 | 13,970.00 | 14,040.00 | 13,410.00 | 13,990.00 | 13,990.00 | 45,811 |
| 2024-05-16 | 13,490.00 | 14,020.00 | 13,350.00 | 13,960.00 | 13,960.00 | 64,994 |
| 2024-05-14 | 12,600.00 | 13,690.00 | 12,600.00 | 13,490.00 | 13,490.00 | 77,535 |
| 2024-05-13 | 12,950.00 | 13,080.00 | 12,600.00 | 12,600.00 | 12,600.00 | 31,343 |
| 2024-05-10 | 13,000.00 | 13,100.00 | 12,830.00 | 12,950.00 | 12,950.00 | 20,552 |
| 2024-05-09 | 13,160.00 | 13,160.00 | 12,970.00 | 12,990.00 | 12,990.00 | 14,380 |
| 2024-05-08 | 13,090.00 | 13,300.00 | 12,950.00 | 13,080.00 | 13,080.00 | 26,824 |
| 2024-05-07 | 13,220.00 | 13,390.00 | 13,050.00 | 13,100.00 | 13,100.00 | 20,766 |
| 2024-05-03 | 13,300.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | 17,002 |
| 2024-05-02 | 13,060.00 | 13,390.00 | 13,000.00 | 13,280.00 | 13,280.00 | 20,756 |
| 2024-04-30 | 13,130.00 | 13,330.00 | 13,040.00 | 13,180.00 | 13,180.00 | 29,320 |
| 2024-04-29 | 13,100.00 | 13,590.00 | 12,900.00 | 13,310.00 | 13,310.00 | 39,793 |
| 2024-04-26 | 12,810.00 | 13,000.00 | 12,750.00 | 12,890.00 | 12,890.00 | 22,355 |
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.