HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,210.00 | 11,640.00 | 11,210.00 | 11,590.00 | 11,590.00 | 22,146 |
| 2024-01-25 | 11,950.00 | 11,950.00 | 11,250.00 | 11,350.00 | 11,350.00 | 52,976 |
| 2024-01-24 | 11,940.00 | 11,950.00 | 11,320.00 | 11,690.00 | 11,690.00 | 61,861 |
| 2024-01-23 | 11,700.00 | 12,140.00 | 11,500.00 | 11,950.00 | 11,950.00 | 54,981 |
| 2024-01-22 | 12,420.00 | 12,420.00 | 11,680.00 | 11,710.00 | 11,710.00 | 98,297 |
| 2024-01-19 | 12,940.00 | 12,940.00 | 12,350.00 | 12,410.00 | 12,410.00 | 32,376 |
| 2024-01-18 | 12,400.00 | 12,720.00 | 12,400.00 | 12,480.00 | 12,480.00 | 53,812 |
| 2024-01-17 | 12,880.00 | 13,040.00 | 12,270.00 | 12,400.00 | 12,400.00 | 82,271 |
| 2024-01-16 | 13,100.00 | 13,340.00 | 12,750.00 | 12,880.00 | 12,880.00 | 59,185 |
| 2024-01-15 | 13,590.00 | 13,720.00 | 13,060.00 | 13,100.00 | 13,100.00 | 71,330 |
| 2024-01-12 | 14,060.00 | 14,270.00 | 13,380.00 | 13,590.00 | 13,590.00 | 80,229 |
| 2024-01-11 | 14,200.00 | 14,300.00 | 13,920.00 | 14,210.00 | 14,210.00 | 38,229 |
| 2024-01-10 | 14,580.00 | 14,580.00 | 13,940.00 | 14,030.00 | 14,030.00 | 68,214 |
| 2024-01-09 | 14,300.00 | 14,550.00 | 14,200.00 | 14,420.00 | 14,420.00 | 45,325 |
| 2024-01-08 | 14,370.00 | 14,370.00 | 13,950.00 | 14,070.00 | 14,070.00 | 46,823 |
| 2024-01-05 | 14,030.00 | 14,380.00 | 13,940.00 | 14,050.00 | 14,050.00 | 44,594 |
| 2024-01-04 | 14,220.00 | 14,370.00 | 13,960.00 | 14,030.00 | 14,030.00 | 72,941 |
| 2024-01-03 | 14,780.00 | 14,940.00 | 14,340.00 | 14,370.00 | 14,370.00 | 59,218 |
| 2024-01-02 | 14,680.00 | 14,790.00 | 14,260.00 | 14,770.00 | 14,770.00 | 70,470 |
| 2023-12-28 | 14,610.00 | 14,680.00 | 14,450.00 | 14,680.00 | 14,680.00 | 37,123 |
| 2023-12-27 | 14,800.00 | 15,180.00 | 14,500.00 | 14,570.00 | 14,570.00 | 79,540 |
| 2023-12-26 | 15,260.00 | 15,260.00 | 14,550.00 | 14,550.00 | 14,550.00 | 86,064 |
| 2023-12-22 | 14,520.00 | 15,100.00 | 14,210.00 | 15,030.00 | 15,030.00 | 93,895 |
| 2023-12-21 | 14,690.00 | 14,690.00 | 14,060.00 | 14,470.00 | 14,470.00 | 88,968 |
| 2023-12-20 | 13,620.00 | 14,950.00 | 13,620.00 | 14,690.00 | 14,690.00 | 152,663 |
| 2023-12-19 | 13,600.00 | 13,780.00 | 13,580.00 | 13,610.00 | 13,610.00 | 39,089 |
| 2023-12-18 | 13,710.00 | 14,360.00 | 13,540.00 | 13,820.00 | 13,820.00 | 50,906 |
| 2023-12-15 | 13,980.00 | 13,990.00 | 13,660.00 | 13,810.00 | 13,810.00 | 27,573 |
| 2023-12-14 | 13,640.00 | 14,000.00 | 13,600.00 | 13,680.00 | 13,680.00 | 36,161 |
| 2023-12-13 | 13,830.00 | 13,830.00 | 13,520.00 | 13,640.00 | 13,640.00 | 40,734 |
| 2023-12-12 | 13,650.00 | 13,950.00 | 13,530.00 | 13,830.00 | 13,830.00 | 37,211 |
| 2023-12-11 | 13,600.00 | 14,040.00 | 13,600.00 | 13,860.00 | 13,860.00 | 44,674 |
| 2023-12-08 | 13,660.00 | 13,870.00 | 13,450.00 | 13,600.00 | 13,600.00 | 36,300 |
| 2023-12-07 | 13,340.00 | 14,030.00 | 13,000.00 | 13,660.00 | 13,660.00 | 74,347 |
| 2023-12-06 | 14,060.00 | 14,170.00 | 12,850.00 | 13,360.00 | 13,360.00 | 255,840 |
| 2023-12-05 | 14,160.00 | 14,350.00 | 14,040.00 | 14,170.00 | 14,170.00 | 57,361 |
| 2023-12-04 | 14,620.00 | 14,620.00 | 14,160.00 | 14,370.00 | 14,370.00 | 73,687 |
| 2023-12-01 | 14,930.00 | 14,930.00 | 14,370.00 | 14,620.00 | 14,620.00 | 59,819 |
| 2023-11-30 | 15,010.00 | 15,190.00 | 14,720.00 | 14,930.00 | 14,930.00 | 35,772 |
| 2023-11-29 | 14,710.00 | 15,120.00 | 14,480.00 | 15,010.00 | 15,010.00 | 74,547 |
| 2023-11-28 | 15,150.00 | 15,500.00 | 14,800.00 | 15,040.00 | 15,040.00 | 48,507 |
| 2023-11-27 | 15,620.00 | 15,620.00 | 15,070.00 | 15,200.00 | 15,200.00 | 42,968 |
| 2023-11-24 | 15,930.00 | 15,930.00 | 15,550.00 | 15,620.00 | 15,620.00 | 38,764 |
| 2023-11-23 | 15,370.00 | 15,870.00 | 15,240.00 | 15,810.00 | 15,810.00 | 58,374 |
| 2023-11-22 | 15,520.00 | 15,520.00 | 15,060.00 | 15,330.00 | 15,330.00 | 36,103 |
| 2023-11-21 | 15,640.00 | 15,640.00 | 15,020.00 | 15,340.00 | 15,340.00 | 38,030 |
| 2023-11-20 | 14,990.00 | 15,400.00 | 14,840.00 | 15,300.00 | 15,300.00 | 36,763 |
| 2023-11-17 | 15,120.00 | 15,350.00 | 14,820.00 | 14,880.00 | 14,880.00 | 33,715 |
| 2023-11-16 | 15,400.00 | 15,400.00 | 14,960.00 | 15,120.00 | 15,120.00 | 48,017 |
| 2023-11-15 | 15,120.00 | 15,410.00 | 14,980.00 | 15,370.00 | 15,370.00 | 70,620 |
| 2023-11-14 | 14,710.00 | 15,100.00 | 14,580.00 | 14,990.00 | 14,990.00 | 32,774 |
| 2023-11-13 | 14,900.00 | 15,290.00 | 14,420.00 | 14,710.00 | 14,710.00 | 67,786 |
| 2023-11-10 | 14,620.00 | 14,800.00 | 14,190.00 | 14,310.00 | 14,310.00 | 77,347 |
| 2023-11-09 | 15,730.00 | 15,760.00 | 14,910.00 | 14,910.00 | 14,910.00 | 89,541 |
| 2023-11-08 | 15,620.00 | 16,000.00 | 15,570.00 | 15,730.00 | 15,730.00 | 56,415 |
| 2023-11-07 | 16,120.00 | 16,380.00 | 15,520.00 | 15,620.00 | 15,620.00 | 94,315 |
| 2023-11-06 | 16,200.00 | 16,300.00 | 15,450.00 | 16,120.00 | 16,120.00 | 104,047 |
| 2023-11-03 | 15,420.00 | 15,800.00 | 15,200.00 | 15,730.00 | 15,730.00 | 33,980 |
| 2023-11-02 | 15,000.00 | 15,600.00 | 14,950.00 | 15,420.00 | 15,420.00 | 57,980 |
| 2023-11-01 | 14,650.00 | 15,000.00 | 14,650.00 | 14,860.00 | 14,860.00 | 27,352 |
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.