HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,210.00 | 13,220.00 | 12,810.00 | 12,810.00 | 12,810.00 | 44,632 |
| 2024-04-24 | 13,310.00 | 13,380.00 | 13,130.00 | 13,230.00 | 13,230.00 | 18,907 |
| 2024-04-23 | 13,100.00 | 13,550.00 | 13,100.00 | 13,230.00 | 13,230.00 | 17,428 |
| 2024-04-22 | 13,100.00 | 13,580.00 | 13,080.00 | 13,220.00 | 13,220.00 | 47,265 |
| 2024-04-19 | 13,330.00 | 13,510.00 | 13,000.00 | 13,140.00 | 13,140.00 | 54,395 |
| 2024-04-18 | 13,300.00 | 13,640.00 | 13,300.00 | 13,460.00 | 13,460.00 | 23,972 |
| 2024-04-17 | 13,920.00 | 13,920.00 | 13,060.00 | 13,430.00 | 13,430.00 | 20,421 |
| 2024-04-16 | 13,660.00 | 13,660.00 | 13,030.00 | 13,240.00 | 13,240.00 | 44,123 |
| 2024-04-15 | 14,000.00 | 14,000.00 | 13,650.00 | 13,660.00 | 13,660.00 | 25,433 |
| 2024-04-12 | 14,200.00 | 14,350.00 | 13,980.00 | 14,150.00 | 14,150.00 | 26,584 |
| 2024-04-11 | 13,770.00 | 14,300.00 | 13,500.00 | 14,200.00 | 14,200.00 | 33,610 |
| 2024-04-09 | 13,250.00 | 13,940.00 | 13,250.00 | 13,790.00 | 13,790.00 | 39,742 |
| 2024-04-08 | 13,890.00 | 13,890.00 | 13,220.00 | 13,250.00 | 13,250.00 | 42,866 |
| 2024-04-05 | 14,280.00 | 14,280.00 | 13,900.00 | 13,910.00 | 13,910.00 | 40,344 |
| 2024-04-04 | 14,200.00 | 14,340.00 | 14,090.00 | 14,280.00 | 14,280.00 | 23,334 |
| 2024-04-03 | 14,160.00 | 14,400.00 | 13,920.00 | 14,140.00 | 14,140.00 | 28,946 |
| 2024-04-02 | 14,850.00 | 14,970.00 | 14,120.00 | 14,160.00 | 14,160.00 | 133,486 |
| 2024-04-01 | 13,750.00 | 14,450.00 | 13,690.00 | 14,300.00 | 14,300.00 | 51,986 |
| 2024-03-29 | 13,850.00 | 14,150.00 | 13,450.00 | 13,680.00 | 13,680.00 | 105,587 |
| 2024-03-28 | 14,420.00 | 14,610.00 | 14,000.00 | 14,000.00 | 14,000.00 | 68,066 |
| 2024-03-27 | 14,860.00 | 15,000.00 | 14,430.00 | 14,510.00 | 14,510.00 | 83,025 |
| 2024-03-26 | 14,870.00 | 15,190.00 | 14,540.00 | 15,000.00 | 15,000.00 | 72,892 |
| 2024-03-25 | 14,870.00 | 15,070.00 | 14,680.00 | 14,770.00 | 14,770.00 | 61,825 |
| 2024-03-22 | 14,910.00 | 15,090.00 | 14,530.00 | 14,870.00 | 14,870.00 | 64,706 |
| 2024-03-21 | 14,680.00 | 14,990.00 | 14,270.00 | 14,910.00 | 14,910.00 | 75,670 |
| 2024-03-20 | 15,090.00 | 15,200.00 | 14,620.00 | 14,680.00 | 14,680.00 | 72,900 |
| 2024-03-19 | 15,510.00 | 16,600.00 | 15,060.00 | 15,080.00 | 15,080.00 | 251,502 |
| 2024-03-18 | 15,250.00 | 15,650.00 | 14,970.00 | 15,320.00 | 15,320.00 | 62,996 |
| 2024-03-15 | 15,570.00 | 15,930.00 | 14,950.00 | 15,300.00 | 15,300.00 | 109,898 |
| 2024-03-14 | 14,800.00 | 15,650.00 | 14,760.00 | 15,570.00 | 15,570.00 | 157,126 |
| 2024-03-13 | 15,050.00 | 15,230.00 | 14,700.00 | 14,910.00 | 14,910.00 | 80,607 |
| 2024-03-12 | 15,220.00 | 15,220.00 | 14,720.00 | 15,020.00 | 15,020.00 | 109,836 |
| 2024-03-11 | 15,580.00 | 15,740.00 | 15,100.00 | 15,320.00 | 15,320.00 | 225,833 |
| 2024-03-08 | 13,990.00 | 15,180.00 | 13,740.00 | 15,090.00 | 15,090.00 | 226,023 |
| 2024-03-07 | 13,030.00 | 14,220.00 | 13,030.00 | 14,120.00 | 14,120.00 | 143,733 |
| 2024-03-06 | 13,340.00 | 13,670.00 | 13,090.00 | 13,120.00 | 13,120.00 | 60,002 |
| 2024-03-05 | 13,510.00 | 13,820.00 | 12,700.00 | 13,400.00 | 13,400.00 | 100,355 |
| 2024-03-04 | 14,270.00 | 14,310.00 | 13,570.00 | 13,720.00 | 13,720.00 | 140,438 |
| 2024-02-29 | 12,000.00 | 14,500.00 | 12,000.00 | 14,380.00 | 14,380.00 | 486,556 |
| 2024-02-28 | 12,300.00 | 12,480.00 | 12,230.00 | 12,440.00 | 12,440.00 | 26,497 |
| 2024-02-27 | 13,100.00 | 13,100.00 | 12,260.00 | 12,300.00 | 12,300.00 | 80,805 |
| 2024-02-26 | 12,020.00 | 13,170.00 | 11,920.00 | 13,130.00 | 13,130.00 | 108,580 |
| 2024-02-23 | 12,100.00 | 12,350.00 | 11,850.00 | 12,130.00 | 12,130.00 | 44,080 |
| 2024-02-22 | 12,150.00 | 12,270.00 | 11,960.00 | 11,980.00 | 11,980.00 | 40,534 |
| 2024-02-21 | 12,020.00 | 12,320.00 | 11,890.00 | 12,130.00 | 12,130.00 | 35,749 |
| 2024-02-20 | 12,040.00 | 12,150.00 | 11,820.00 | 12,090.00 | 12,090.00 | 29,455 |
| 2024-02-19 | 12,190.00 | 12,210.00 | 12,000.00 | 12,040.00 | 12,040.00 | 15,607 |
| 2024-02-16 | 12,010.00 | 12,370.00 | 12,010.00 | 12,200.00 | 12,200.00 | 23,537 |
| 2024-02-15 | 12,670.00 | 12,680.00 | 12,130.00 | 12,140.00 | 12,140.00 | 49,698 |
| 2024-02-14 | 11,970.00 | 12,630.00 | 11,630.00 | 12,570.00 | 12,570.00 | 60,830 |
| 2024-02-13 | 12,030.00 | 12,030.00 | 11,590.00 | 11,980.00 | 11,980.00 | 34,945 |
| 2024-02-08 | 11,770.00 | 11,770.00 | 11,610.00 | 11,730.00 | 11,730.00 | 21,497 |
| 2024-02-07 | 11,640.00 | 11,890.00 | 11,480.00 | 11,820.00 | 11,820.00 | 31,652 |
| 2024-02-06 | 11,560.00 | 11,780.00 | 11,240.00 | 11,530.00 | 11,530.00 | 21,259 |
| 2024-02-05 | 11,730.00 | 11,740.00 | 11,440.00 | 11,560.00 | 11,560.00 | 21,475 |
| 2024-02-02 | 11,300.00 | 11,860.00 | 11,300.00 | 11,670.00 | 11,670.00 | 28,675 |
| 2024-02-01 | 11,210.00 | 11,800.00 | 11,050.00 | 11,290.00 | 11,290.00 | 25,631 |
| 2024-01-31 | 11,460.00 | 12,640.00 | 11,250.00 | 11,290.00 | 11,290.00 | 55,138 |
| 2024-01-30 | 11,680.00 | 11,780.00 | 11,370.00 | 11,460.00 | 11,460.00 | 38,956 |
| 2024-01-29 | 11,610.00 | 11,880.00 | 11,410.00 | 11,450.00 | 11,450.00 | 44,084 |
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.