HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 13,450.00 | 13,580.00 | 13,170.00 | 13,340.00 | 13,340.00 | 51,481 |
| 2023-02-06 | 13,660.00 | 13,950.00 | 13,000.00 | 13,480.00 | 13,480.00 | 64,006 |
| 2023-02-03 | 13,910.00 | 14,020.00 | 13,590.00 | 13,660.00 | 13,660.00 | 55,091 |
| 2023-02-02 | 13,890.00 | 14,160.00 | 13,260.00 | 13,900.00 | 13,900.00 | 177,833 |
| 2023-02-01 | 13,050.00 | 13,760.00 | 13,050.00 | 13,640.00 | 13,640.00 | 132,470 |
| 2023-01-31 | 12,970.00 | 13,220.00 | 12,630.00 | 13,070.00 | 13,070.00 | 63,943 |
| 2023-01-30 | 12,450.00 | 13,400.00 | 12,450.00 | 12,980.00 | 12,980.00 | 191,047 |
| 2023-01-27 | 12,770.00 | 12,770.00 | 12,220.00 | 12,440.00 | 12,440.00 | 42,525 |
| 2023-01-26 | 11,910.00 | 12,750.00 | 11,870.00 | 12,580.00 | 12,580.00 | 196,117 |
| 2023-01-25 | 12,200.00 | 12,400.00 | 11,610.00 | 11,990.00 | 11,990.00 | 48,263 |
| 2023-01-20 | 11,700.00 | 12,300.00 | 11,500.00 | 12,200.00 | 12,200.00 | 78,160 |
| 2023-01-19 | 11,000.00 | 11,800.00 | 11,000.00 | 11,700.00 | 11,700.00 | 50,696 |
| 2023-01-18 | 11,100.00 | 11,300.00 | 10,850.00 | 11,150.00 | 11,150.00 | 21,341 |
| 2023-01-17 | 11,000.00 | 11,450.00 | 10,800.00 | 11,100.00 | 11,100.00 | 33,744 |
| 2023-01-16 | 10,400.00 | 11,150.00 | 10,300.00 | 11,150.00 | 11,150.00 | 90,557 |
| 2023-01-13 | 10,600.00 | 10,650.00 | 10,250.00 | 10,400.00 | 10,400.00 | 14,215 |
| 2023-01-12 | 9,970.00 | 10,750.00 | 9,970.00 | 10,500.00 | 10,500.00 | 65,010 |
| 2023-01-11 | 9,900.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 12,758 |
| 2023-01-10 | 10,000.00 | 10,050.00 | 9,840.00 | 9,900.00 | 9,900.00 | 6,682 |
| 2023-01-09 | 9,970.00 | 9,980.00 | 9,780.00 | 9,950.00 | 9,950.00 | 15,624 |
| 2023-01-06 | 9,710.00 | 9,850.00 | 9,710.00 | 9,790.00 | 9,790.00 | 110,920 |
| 2023-01-05 | 9,900.00 | 9,910.00 | 9,730.00 | 9,780.00 | 9,780.00 | 11,134 |
| 2023-01-04 | 9,870.00 | 9,950.00 | 9,710.00 | 9,790.00 | 9,790.00 | 11,493 |
| 2023-01-03 | 9,810.00 | 9,920.00 | 9,720.00 | 9,870.00 | 9,870.00 | 9,198 |
| 2023-01-02 | 9,980.00 | 9,980.00 | 9,680.00 | 9,850.00 | 9,850.00 | 11,997 |
| 2022-12-29 | 10,000.00 | 10,000.00 | 9,700.00 | 9,840.00 | 9,840.00 | 6,362 |
| 2022-12-28 | 9,900.00 | 9,970.00 | 9,800.00 | 9,840.00 | 9,840.00 | 8,742 |
| 2022-12-27 | 9,910.00 | 9,940.00 | 9,840.00 | 9,910.00 | 9,910.00 | 14,684 |
| 2022-12-26 | 9,890.00 | 10,050.00 | 9,850.00 | 9,860.00 | 9,860.00 | 14,406 |
| 2022-12-23 | 10,100.00 | 10,100.00 | 9,680.00 | 9,980.00 | 9,980.00 | 53,463 |
| 2022-12-22 | 10,100.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | 11,210 |
| 2022-12-21 | 10,100.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | 13,777 |
| 2022-12-20 | 9,950.00 | 10,100.00 | 9,650.00 | 9,920.00 | 9,920.00 | 15,327 |
| 2022-12-19 | 10,000.00 | 10,150.00 | 9,960.00 | 10,000.00 | 10,000.00 | 4,950 |
| 2022-12-16 | 10,050.00 | 10,150.00 | 9,450.00 | 10,100.00 | 10,100.00 | 18,463 |
| 2022-12-15 | 10,000.00 | 10,100.00 | 9,960.00 | 10,050.00 | 10,050.00 | 13,755 |
| 2022-12-14 | 10,200.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | 11,178 |
| 2022-12-13 | 10,200.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,200.00 | 7,932 |
| 2022-12-12 | 10,100.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 11,076 |
| 2022-12-09 | 10,100.00 | 10,150.00 | 9,930.00 | 10,100.00 | 10,100.00 | 11,957 |
| 2022-12-08 | 9,900.00 | 9,930.00 | 9,820.00 | 9,930.00 | 9,930.00 | 8,373 |
| 2022-12-07 | 9,930.00 | 9,930.00 | 9,810.00 | 9,900.00 | 9,900.00 | 6,764 |
| 2022-12-06 | 9,930.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,028 |
| 2022-12-05 | 10,150.00 | 10,350.00 | 9,950.00 | 9,950.00 | 9,950.00 | 15,721 |
| 2022-12-02 | 10,300.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | 8,137 |
| 2022-12-01 | 10,300.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 6,525 |
| 2022-11-30 | 10,000.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | 13,466 |
| 2022-11-29 | 10,000.00 | 10,000.00 | 9,970.00 | 10,000.00 | 10,000.00 | 5,910 |
| 2022-11-28 | 9,970.00 | 10,050.00 | 9,930.00 | 9,980.00 | 9,980.00 | 3,568 |
| 2022-11-25 | 9,950.00 | 10,150.00 | 9,940.00 | 9,980.00 | 9,980.00 | 11,055 |
| 2022-11-24 | 9,990.00 | 10,050.00 | 9,900.00 | 9,950.00 | 9,950.00 | 6,452 |
| 2022-11-23 | 9,900.00 | 9,970.00 | 9,830.00 | 9,960.00 | 9,960.00 | 6,533 |
| 2022-11-22 | 9,900.00 | 9,970.00 | 9,820.00 | 9,900.00 | 9,900.00 | 6,047 |
| 2022-11-21 | 9,910.00 | 9,970.00 | 9,800.00 | 9,920.00 | 9,920.00 | 9,990 |
| 2022-11-18 | 9,900.00 | 9,990.00 | 9,810.00 | 9,910.00 | 9,910.00 | 7,252 |
| 2022-11-17 | 9,850.00 | 9,940.00 | 9,800.00 | 9,920.00 | 9,920.00 | 6,701 |
| 2022-11-16 | 9,800.00 | 9,860.00 | 9,710.00 | 9,850.00 | 9,850.00 | 11,737 |
| 2022-11-15 | 9,900.00 | 10,000.00 | 9,650.00 | 9,820.00 | 9,820.00 | 5,914 |
| 2022-11-14 | 9,800.00 | 9,980.00 | 9,560.00 | 9,770.00 | 9,770.00 | 5,543 |
| 2022-11-11 | 9,470.00 | 9,690.00 | 9,280.00 | 9,640.00 | 9,640.00 | 13,073 |
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.