HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,150.00 | 15,400.00 | 14,920.00 | 15,400.00 | 15,400.00 | 43,666 |
| 2023-05-03 | 14,970.00 | 15,380.00 | 14,970.00 | 15,150.00 | 15,150.00 | 18,958 |
| 2023-05-02 | 15,100.00 | 15,370.00 | 14,860.00 | 15,090.00 | 15,090.00 | 46,035 |
| 2023-04-28 | 14,600.00 | 15,100.00 | 14,340.00 | 15,030.00 | 15,030.00 | 42,329 |
| 2023-04-27 | 14,310.00 | 14,570.00 | 14,000.00 | 14,470.00 | 14,470.00 | 16,668 |
| 2023-04-26 | 14,200.00 | 14,650.00 | 14,100.00 | 14,290.00 | 14,290.00 | 24,301 |
| 2023-04-25 | 14,670.00 | 14,670.00 | 14,000.00 | 14,320.00 | 14,320.00 | 41,014 |
| 2023-04-24 | 14,570.00 | 14,740.00 | 14,280.00 | 14,570.00 | 14,570.00 | 35,019 |
| 2023-04-21 | 15,420.00 | 15,540.00 | 14,550.00 | 14,570.00 | 14,570.00 | 136,124 |
| 2023-04-20 | 15,620.00 | 15,890.00 | 15,240.00 | 15,660.00 | 15,660.00 | 70,521 |
| 2023-04-19 | 15,560.00 | 16,250.00 | 15,500.00 | 15,660.00 | 15,660.00 | 58,019 |
| 2023-04-18 | 15,950.00 | 15,950.00 | 15,480.00 | 15,660.00 | 15,660.00 | 19,058 |
| 2023-04-17 | 15,870.00 | 15,920.00 | 15,250.00 | 15,790.00 | 15,790.00 | 53,158 |
| 2023-04-14 | 16,020.00 | 16,290.00 | 15,730.00 | 15,860.00 | 15,860.00 | 49,501 |
| 2023-04-13 | 16,390.00 | 16,500.00 | 15,710.00 | 16,070.00 | 16,070.00 | 54,641 |
| 2023-04-12 | 15,690.00 | 16,510.00 | 15,690.00 | 16,460.00 | 16,460.00 | 113,483 |
| 2023-04-11 | 15,090.00 | 15,800.00 | 15,080.00 | 15,650.00 | 15,650.00 | 83,371 |
| 2023-04-10 | 15,490.00 | 15,490.00 | 14,660.00 | 15,070.00 | 15,070.00 | 115,557 |
| 2023-04-07 | 15,230.00 | 15,920.00 | 15,210.00 | 15,490.00 | 15,490.00 | 86,706 |
| 2023-04-06 | 15,500.00 | 15,500.00 | 15,050.00 | 15,110.00 | 15,110.00 | 112,499 |
| 2023-04-05 | 16,000.00 | 16,010.00 | 15,480.00 | 15,520.00 | 15,520.00 | 69,582 |
| 2023-04-04 | 15,580.00 | 16,130.00 | 15,510.00 | 15,850.00 | 15,850.00 | 130,972 |
| 2023-04-03 | 15,570.00 | 15,670.00 | 15,300.00 | 15,460.00 | 15,460.00 | 91,378 |
| 2023-03-31 | 15,210.00 | 15,460.00 | 14,800.00 | 15,330.00 | 15,330.00 | 183,883 |
| 2023-03-30 | 15,200.00 | 15,680.00 | 15,000.00 | 15,270.00 | 15,270.00 | 109,698 |
| 2023-03-29 | 15,180.00 | 15,460.00 | 15,180.00 | 15,190.00 | 15,190.00 | 125,941 |
| 2023-03-28 | 14,290.00 | 15,280.00 | 14,110.00 | 15,180.00 | 15,180.00 | 146,572 |
| 2023-03-27 | 14,560.00 | 14,650.00 | 13,900.00 | 14,310.00 | 14,310.00 | 115,006 |
| 2023-03-24 | 14,890.00 | 14,950.00 | 14,450.00 | 14,560.00 | 14,560.00 | 106,894 |
| 2023-03-23 | 14,140.00 | 15,450.00 | 13,910.00 | 14,970.00 | 14,970.00 | 433,556 |
| 2023-03-22 | 13,170.00 | 14,150.00 | 13,060.00 | 14,150.00 | 14,150.00 | 199,249 |
| 2023-03-21 | 13,500.00 | 13,550.00 | 12,980.00 | 13,170.00 | 13,170.00 | 138,646 |
| 2023-03-20 | 12,200.00 | 13,800.00 | 12,070.00 | 13,560.00 | 13,560.00 | 391,000 |
| 2023-03-17 | 12,200.00 | 12,200.00 | 11,770.00 | 12,010.00 | 12,010.00 | 23,728 |
| 2023-03-16 | 12,100.00 | 12,100.00 | 11,770.00 | 11,930.00 | 11,930.00 | 21,851 |
| 2023-03-15 | 11,740.00 | 12,050.00 | 11,740.00 | 11,920.00 | 11,920.00 | 14,813 |
| 2023-03-14 | 12,210.00 | 12,220.00 | 11,610.00 | 11,700.00 | 11,700.00 | 38,647 |
| 2023-03-13 | 12,430.00 | 12,590.00 | 12,050.00 | 12,140.00 | 12,140.00 | 59,105 |
| 2023-03-10 | 13,040.00 | 13,060.00 | 12,250.00 | 12,470.00 | 12,470.00 | 114,889 |
| 2023-03-09 | 13,170.00 | 13,200.00 | 12,960.00 | 13,120.00 | 13,120.00 | 20,961 |
| 2023-03-08 | 13,250.00 | 13,270.00 | 12,950.00 | 13,070.00 | 13,070.00 | 28,547 |
| 2023-03-07 | 12,890.00 | 13,250.00 | 12,500.00 | 13,240.00 | 13,240.00 | 76,028 |
| 2023-03-06 | 12,740.00 | 12,860.00 | 12,510.00 | 12,770.00 | 12,770.00 | 24,150 |
| 2023-03-03 | 12,660.00 | 12,770.00 | 12,510.00 | 12,730.00 | 12,730.00 | 33,083 |
| 2023-03-02 | 12,410.00 | 12,670.00 | 12,400.00 | 12,490.00 | 12,490.00 | 32,258 |
| 2023-02-28 | 12,790.00 | 12,930.00 | 12,410.00 | 12,410.00 | 12,410.00 | 26,982 |
| 2023-02-27 | 12,720.00 | 13,060.00 | 12,600.00 | 12,790.00 | 12,790.00 | 64,052 |
| 2023-02-24 | 12,230.00 | 12,770.00 | 12,230.00 | 12,720.00 | 12,720.00 | 74,615 |
| 2023-02-23 | 12,420.00 | 12,590.00 | 12,230.00 | 12,230.00 | 12,230.00 | 15,930 |
| 2023-02-22 | 12,200.00 | 12,790.00 | 12,000.00 | 12,420.00 | 12,420.00 | 39,684 |
| 2023-02-21 | 12,500.00 | 12,650.00 | 12,190.00 | 12,200.00 | 12,200.00 | 27,341 |
| 2023-02-20 | 12,710.00 | 12,740.00 | 12,290.00 | 12,490.00 | 12,490.00 | 39,414 |
| 2023-02-17 | 12,950.00 | 12,950.00 | 12,590.00 | 12,710.00 | 12,710.00 | 44,470 |
| 2023-02-16 | 12,350.00 | 12,960.00 | 12,280.00 | 12,950.00 | 12,950.00 | 43,813 |
| 2023-02-15 | 12,720.00 | 12,730.00 | 12,210.00 | 12,340.00 | 12,340.00 | 44,468 |
| 2023-02-14 | 12,600.00 | 12,990.00 | 12,600.00 | 12,720.00 | 12,720.00 | 60,024 |
| 2023-02-13 | 13,000.00 | 13,000.00 | 12,390.00 | 12,600.00 | 12,600.00 | 83,940 |
| 2023-02-10 | 12,780.00 | 13,250.00 | 12,570.00 | 13,000.00 | 13,000.00 | 46,266 |
| 2023-02-09 | 13,000.00 | 13,080.00 | 12,780.00 | 12,780.00 | 12,780.00 | 42,818 |
| 2023-02-08 | 13,480.00 | 13,480.00 | 12,990.00 | 13,000.00 | 13,000.00 | 62,058 |
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.