HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 15,200.00 | 15,200.00 | 14,500.00 | 14,750.00 | 14,750.00 | 58,969 |
| 2023-10-30 | 15,070.00 | 15,200.00 | 14,410.00 | 14,850.00 | 14,850.00 | 51,652 |
| 2023-10-27 | 14,460.00 | 14,940.00 | 14,170.00 | 14,690.00 | 14,690.00 | 57,470 |
| 2023-10-26 | 14,250.00 | 15,000.00 | 14,250.00 | 14,510.00 | 14,510.00 | 46,272 |
| 2023-10-25 | 15,400.00 | 15,400.00 | 14,630.00 | 14,850.00 | 14,850.00 | 43,442 |
| 2023-10-24 | 14,820.00 | 15,250.00 | 14,110.00 | 15,160.00 | 15,160.00 | 64,832 |
| 2023-10-23 | 14,190.00 | 15,000.00 | 14,150.00 | 14,630.00 | 14,630.00 | 49,473 |
| 2023-10-20 | 14,830.00 | 14,990.00 | 14,290.00 | 14,600.00 | 14,600.00 | 76,713 |
| 2023-10-19 | 15,440.00 | 15,750.00 | 14,000.00 | 14,980.00 | 14,980.00 | 148,694 |
| 2023-10-18 | 16,960.00 | 16,960.00 | 15,390.00 | 15,920.00 | 15,920.00 | 82,529 |
| 2023-10-17 | 16,700.00 | 16,970.00 | 16,370.00 | 16,550.00 | 16,550.00 | 54,606 |
| 2023-10-16 | 16,710.00 | 16,850.00 | 16,250.00 | 16,630.00 | 16,630.00 | 44,079 |
| 2023-10-13 | 17,700.00 | 17,700.00 | 16,840.00 | 16,890.00 | 16,890.00 | 75,668 |
| 2023-10-12 | 17,700.00 | 18,230.00 | 17,500.00 | 17,770.00 | 17,770.00 | 72,508 |
| 2023-10-11 | 16,850.00 | 18,060.00 | 16,850.00 | 17,700.00 | 17,700.00 | 81,572 |
| 2023-10-10 | 17,450.00 | 17,540.00 | 16,590.00 | 16,600.00 | 16,600.00 | 67,737 |
| 2023-10-06 | 16,730.00 | 17,700.00 | 16,730.00 | 17,460.00 | 17,460.00 | 56,114 |
| 2023-10-05 | 17,480.00 | 17,480.00 | 16,650.00 | 16,900.00 | 16,900.00 | 73,767 |
| 2023-10-04 | 17,520.00 | 17,540.00 | 16,900.00 | 17,090.00 | 17,090.00 | 101,105 |
| 2023-09-27 | 17,650.00 | 18,070.00 | 17,470.00 | 17,930.00 | 17,930.00 | 60,983 |
| 2023-09-26 | 17,630.00 | 18,190.00 | 17,620.00 | 17,930.00 | 17,930.00 | 56,094 |
| 2023-09-25 | 18,300.00 | 18,300.00 | 17,550.00 | 17,620.00 | 17,620.00 | 68,264 |
| 2023-09-22 | 18,060.00 | 18,400.00 | 18,060.00 | 18,300.00 | 18,300.00 | 68,039 |
| 2023-09-21 | 18,880.00 | 19,100.00 | 18,370.00 | 18,400.00 | 18,400.00 | 113,818 |
| 2023-09-20 | 19,500.00 | 19,500.00 | 18,850.00 | 19,300.00 | 19,300.00 | 188,814 |
| 2023-09-19 | 19,900.00 | 19,970.00 | 19,350.00 | 19,460.00 | 19,460.00 | 109,538 |
| 2023-09-18 | 20,500.00 | 20,600.00 | 19,550.00 | 19,690.00 | 19,690.00 | 214,130 |
| 2023-09-15 | 20,900.00 | 21,450.00 | 20,350.00 | 20,700.00 | 20,700.00 | 180,998 |
| 2023-09-14 | 21,050.00 | 21,200.00 | 20,600.00 | 21,050.00 | 21,050.00 | 67,883 |
| 2023-09-13 | 21,400.00 | 21,550.00 | 20,750.00 | 21,050.00 | 21,050.00 | 132,639 |
| 2023-09-12 | 23,250.00 | 23,250.00 | 21,450.00 | 21,600.00 | 21,600.00 | 173,963 |
| 2023-09-11 | 22,000.00 | 23,600.00 | 21,950.00 | 23,200.00 | 23,200.00 | 356,578 |
| 2023-09-08 | 22,000.00 | 22,400.00 | 21,200.00 | 21,950.00 | 21,950.00 | 106,384 |
| 2023-09-07 | 21,950.00 | 23,100.00 | 21,550.00 | 22,300.00 | 22,300.00 | 196,810 |
| 2023-09-06 | 20,850.00 | 22,600.00 | 20,700.00 | 22,050.00 | 22,050.00 | 326,923 |
| 2023-09-05 | 20,800.00 | 21,050.00 | 20,300.00 | 20,550.00 | 20,550.00 | 170,777 |
| 2023-09-04 | 21,900.00 | 21,950.00 | 20,700.00 | 21,000.00 | 21,000.00 | 162,614 |
| 2023-09-01 | 22,400.00 | 22,400.00 | 21,450.00 | 21,900.00 | 21,900.00 | 114,377 |
| 2023-08-31 | 21,900.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 132,618 |
| 2023-08-30 | 21,350.00 | 22,050.00 | 20,850.00 | 21,800.00 | 21,800.00 | 158,228 |
| 2023-08-29 | 21,100.00 | 21,500.00 | 20,600.00 | 21,300.00 | 21,300.00 | 132,087 |
| 2023-08-28 | 22,000.00 | 22,150.00 | 20,450.00 | 21,300.00 | 21,300.00 | 247,002 |
| 2023-08-25 | 22,000.00 | 22,550.00 | 21,900.00 | 22,000.00 | 22,000.00 | 118,683 |
| 2023-08-24 | 22,000.00 | 22,700.00 | 21,600.00 | 22,600.00 | 22,600.00 | 141,884 |
| 2023-08-23 | 22,850.00 | 23,050.00 | 21,900.00 | 22,050.00 | 22,050.00 | 143,383 |
| 2023-08-22 | 22,000.00 | 23,750.00 | 21,800.00 | 22,900.00 | 22,900.00 | 261,274 |
| 2023-08-21 | 22,400.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | 136,496 |
| 2023-08-18 | 22,000.00 | 23,600.00 | 21,650.00 | 22,700.00 | 22,700.00 | 195,432 |
| 2023-08-17 | 21,850.00 | 22,800.00 | 21,350.00 | 22,450.00 | 22,450.00 | 269,846 |
| 2023-08-16 | 23,100.00 | 23,900.00 | 22,150.00 | 22,400.00 | 22,400.00 | 799,681 |
| 2023-08-14 | 26,950.00 | 27,150.00 | 25,300.00 | 25,400.00 | 25,400.00 | 404,135 |
| 2023-08-11 | 24,100.00 | 26,700.00 | 23,900.00 | 26,700.00 | 26,700.00 | 698,526 |
| 2023-08-10 | 24,050.00 | 24,200.00 | 23,250.00 | 23,650.00 | 23,650.00 | 132,122 |
| 2023-08-09 | 22,550.00 | 24,100.00 | 22,300.00 | 24,050.00 | 24,050.00 | 262,950 |
| 2023-08-08 | 22,900.00 | 22,900.00 | 21,850.00 | 22,500.00 | 22,500.00 | 109,340 |
| 2023-08-07 | 22,250.00 | 23,300.00 | 21,450.00 | 22,400.00 | 22,400.00 | 226,216 |
| 2023-08-04 | 23,500.00 | 23,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | 113,177 |
| 2023-08-03 | 22,200.00 | 23,750.00 | 21,650.00 | 23,500.00 | 23,500.00 | 200,275 |
| 2023-08-02 | 22,800.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | 206,976 |
| 2023-08-01 | 24,000.00 | 24,900.00 | 22,950.00 | 23,250.00 | 23,250.00 | 232,294 |
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.