HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 23,950.00 | 24,950.00 | 23,650.00 | 24,000.00 | 24,000.00 | 236,829 |
| 2023-07-28 | 23,600.00 | 24,650.00 | 22,600.00 | 23,750.00 | 23,750.00 | 275,024 |
| 2023-07-27 | 22,900.00 | 24,700.00 | 22,400.00 | 23,700.00 | 23,700.00 | 500,490 |
| 2023-07-26 | 24,850.00 | 25,000.00 | 21,250.00 | 22,300.00 | 22,300.00 | 1,056,730 |
| 2023-07-25 | 25,150.00 | 25,900.00 | 24,650.00 | 25,200.00 | 25,200.00 | 357,943 |
| 2023-07-24 | 25,500.00 | 25,950.00 | 24,600.00 | 25,300.00 | 25,300.00 | 516,445 |
| 2023-07-21 | 26,300.00 | 27,450.00 | 25,700.00 | 26,250.00 | 26,250.00 | 344,708 |
| 2023-07-20 | 27,850.00 | 28,200.00 | 26,200.00 | 27,000.00 | 27,000.00 | 333,239 |
| 2023-07-19 | 28,300.00 | 28,300.00 | 27,150.00 | 27,850.00 | 27,850.00 | 373,724 |
| 2023-07-18 | 28,200.00 | 29,200.00 | 27,700.00 | 27,850.00 | 27,850.00 | 386,951 |
| 2023-07-17 | 28,250.00 | 29,700.00 | 27,300.00 | 28,700.00 | 28,700.00 | 477,315 |
| 2023-07-14 | 28,500.00 | 28,550.00 | 26,700.00 | 28,150.00 | 28,150.00 | 522,170 |
| 2023-07-13 | 25,300.00 | 27,800.00 | 25,150.00 | 27,650.00 | 27,650.00 | 835,712 |
| 2023-07-12 | 23,500.00 | 25,050.00 | 22,750.00 | 25,000.00 | 25,000.00 | 566,451 |
| 2023-07-11 | 25,050.00 | 25,750.00 | 22,550.00 | 23,500.00 | 23,500.00 | 869,564 |
| 2023-07-10 | 24,450.00 | 29,500.00 | 23,200.00 | 25,300.00 | 25,300.00 | 1,493,970 |
| 2023-07-07 | 23,800.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | 269,043 |
| 2023-07-06 | 24,400.00 | 25,200.00 | 23,150.00 | 24,000.00 | 24,000.00 | 417,083 |
| 2023-07-05 | 23,400.00 | 24,850.00 | 22,800.00 | 24,400.00 | 24,400.00 | 480,336 |
| 2023-07-04 | 22,500.00 | 23,650.00 | 22,400.00 | 23,650.00 | 23,650.00 | 508,681 |
| 2023-07-03 | 20,600.00 | 23,000.00 | 20,250.00 | 22,300.00 | 22,300.00 | 738,532 |
| 2023-06-30 | 19,450.00 | 20,850.00 | 19,270.00 | 20,350.00 | 20,350.00 | 633,562 |
| 2023-06-29 | 19,300.00 | 19,440.00 | 18,640.00 | 18,980.00 | 18,980.00 | 156,079 |
| 2023-06-28 | 19,200.00 | 19,750.00 | 18,610.00 | 18,940.00 | 18,940.00 | 201,445 |
| 2023-06-27 | 19,700.00 | 19,880.00 | 18,710.00 | 19,030.00 | 19,030.00 | 257,956 |
| 2023-06-26 | 18,650.00 | 20,150.00 | 18,170.00 | 19,730.00 | 19,730.00 | 523,991 |
| 2023-06-23 | 18,310.00 | 19,130.00 | 18,200.00 | 18,630.00 | 18,630.00 | 294,644 |
| 2023-06-22 | 18,780.00 | 19,500.00 | 18,120.00 | 18,250.00 | 18,250.00 | 480,828 |
| 2023-06-21 | 18,530.00 | 19,420.00 | 18,470.00 | 18,760.00 | 18,760.00 | 628,255 |
| 2023-06-20 | 16,350.00 | 19,540.00 | 16,250.00 | 18,420.00 | 18,420.00 | 1,875,379 |
| 2023-06-19 | 15,660.00 | 15,920.00 | 15,390.00 | 15,640.00 | 15,640.00 | 60,563 |
| 2023-06-16 | 15,280.00 | 16,020.00 | 15,280.00 | 15,760.00 | 15,760.00 | 73,979 |
| 2023-06-15 | 15,370.00 | 15,430.00 | 14,990.00 | 15,280.00 | 15,280.00 | 59,298 |
| 2023-06-14 | 15,690.00 | 15,800.00 | 15,060.00 | 15,320.00 | 15,320.00 | 83,177 |
| 2023-06-13 | 16,150.00 | 16,240.00 | 15,730.00 | 15,740.00 | 15,740.00 | 90,375 |
| 2023-06-12 | 15,400.00 | 16,230.00 | 14,900.00 | 16,140.00 | 16,140.00 | 271,466 |
| 2023-06-09 | 14,680.00 | 15,140.00 | 14,580.00 | 15,060.00 | 15,060.00 | 65,607 |
| 2023-06-08 | 14,680.00 | 15,090.00 | 14,250.00 | 14,680.00 | 14,680.00 | 64,966 |
| 2023-06-07 | 13,700.00 | 15,000.00 | 13,490.00 | 14,700.00 | 14,700.00 | 145,294 |
| 2023-06-05 | 13,930.00 | 14,050.00 | 13,650.00 | 13,750.00 | 13,750.00 | 29,134 |
| 2023-06-02 | 13,060.00 | 13,740.00 | 13,060.00 | 13,630.00 | 13,630.00 | 67,878 |
| 2023-06-01 | 13,220.00 | 13,260.00 | 12,900.00 | 13,010.00 | 13,010.00 | 61,092 |
| 2023-05-31 | 13,230.00 | 13,450.00 | 13,000.00 | 13,200.00 | 13,200.00 | 28,901 |
| 2023-05-30 | 13,240.00 | 13,400.00 | 13,080.00 | 13,220.00 | 13,220.00 | 20,214 |
| 2023-05-26 | 13,150.00 | 13,440.00 | 13,150.00 | 13,220.00 | 13,220.00 | 27,532 |
| 2023-05-25 | 13,700.00 | 13,900.00 | 13,060.00 | 13,150.00 | 13,150.00 | 63,822 |
| 2023-05-24 | 13,500.00 | 13,740.00 | 13,410.00 | 13,700.00 | 13,700.00 | 24,160 |
| 2023-05-23 | 13,740.00 | 13,750.00 | 13,480.00 | 13,510.00 | 13,510.00 | 32,261 |
| 2023-05-22 | 13,580.00 | 13,930.00 | 13,330.00 | 13,740.00 | 13,740.00 | 37,791 |
| 2023-05-19 | 13,660.00 | 13,980.00 | 13,320.00 | 13,620.00 | 13,620.00 | 63,700 |
| 2023-05-18 | 13,970.00 | 14,010.00 | 13,710.00 | 13,800.00 | 13,800.00 | 18,952 |
| 2023-05-17 | 13,310.00 | 14,070.00 | 12,810.00 | 13,970.00 | 13,970.00 | 100,154 |
| 2023-05-16 | 14,280.00 | 14,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 142,708 |
| 2023-05-15 | 14,520.00 | 14,700.00 | 14,080.00 | 14,490.00 | 14,490.00 | 40,472 |
| 2023-05-12 | 14,830.00 | 14,850.00 | 14,300.00 | 14,550.00 | 14,550.00 | 48,175 |
| 2023-05-11 | 14,850.00 | 15,130.00 | 14,710.00 | 14,830.00 | 14,830.00 | 25,384 |
| 2023-05-10 | 14,910.00 | 15,020.00 | 14,720.00 | 14,850.00 | 14,850.00 | 10,494 |
| 2023-05-09 | 15,140.00 | 15,140.00 | 14,750.00 | 14,870.00 | 14,870.00 | 30,623 |
| 2023-05-08 | 15,500.00 | 15,600.00 | 14,990.00 | 15,020.00 | 15,020.00 | 28,584 |
| 2023-05-04 | 15,150.00 | 15,400.00 | 14,920.00 | 15,400.00 | 15,400.00 | 43,666 |
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.