HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,350.00 | 9,370.00 | 9,190.00 | 9,360.00 | 9,360.00 | 9,490 |
| 2022-11-09 | 9,220.00 | 9,270.00 | 9,130.00 | 9,230.00 | 9,230.00 | 12,292 |
| 2022-11-08 | 9,300.00 | 9,300.00 | 9,130.00 | 9,220.00 | 9,220.00 | 11,213 |
| 2022-11-07 | 9,310.00 | 9,310.00 | 9,120.00 | 9,130.00 | 9,130.00 | 6,995 |
| 2022-11-04 | 9,010.00 | 9,240.00 | 9,010.00 | 9,160.00 | 9,160.00 | 8,525 |
| 2022-11-03 | 9,260.00 | 9,390.00 | 9,130.00 | 9,150.00 | 9,150.00 | 6,620 |
| 2022-11-02 | 9,430.00 | 9,540.00 | 9,260.00 | 9,290.00 | 9,290.00 | 8,723 |
| 2022-11-01 | 9,470.00 | 9,540.00 | 9,300.00 | 9,350.00 | 9,350.00 | 8,823 |
| 2022-10-31 | 9,630.00 | 9,780.00 | 9,200.00 | 9,440.00 | 9,440.00 | 19,698 |
| 2022-10-28 | 9,700.00 | 9,860.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5,433 |
| 2022-10-27 | 9,750.00 | 9,900.00 | 9,720.00 | 9,750.00 | 9,750.00 | 4,146 |
| 2022-10-26 | 10,000.00 | 10,000.00 | 9,750.00 | 9,750.00 | 9,750.00 | 2,734 |
| 2022-10-25 | 9,950.00 | 10,100.00 | 9,830.00 | 9,830.00 | 9,830.00 | 3,219 |
| 2022-10-24 | 9,860.00 | 10,100.00 | 9,840.00 | 9,910.00 | 9,910.00 | 3,570 |
| 2022-10-21 | 9,930.00 | 9,930.00 | 9,750.00 | 9,910.00 | 9,910.00 | 5,959 |
| 2022-10-20 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 10,851 |
| 2022-10-19 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 16,436 |
| 2022-10-18 | 9,900.00 | 10,250.00 | 9,900.00 | 10,100.00 | 10,100.00 | 19,601 |
| 2022-10-17 | 9,660.00 | 10,000.00 | 9,500.00 | 9,900.00 | 9,900.00 | 12,121 |
| 2022-10-14 | 9,680.00 | 9,800.00 | 9,680.00 | 9,690.00 | 9,690.00 | 19,602 |
| 2022-10-13 | 9,780.00 | 9,780.00 | 9,500.00 | 9,720.00 | 9,720.00 | 14,860 |
| 2022-10-12 | 9,650.00 | 9,780.00 | 9,650.00 | 9,780.00 | 9,780.00 | 6,339 |
| 2022-10-11 | 9,560.00 | 9,890.00 | 9,560.00 | 9,720.00 | 9,720.00 | 18,476 |
| 2022-10-07 | 9,910.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 8,204 |
| 2022-10-06 | 9,740.00 | 9,950.00 | 9,740.00 | 9,910.00 | 9,910.00 | 5,518 |
| 2022-10-05 | 9,990.00 | 9,990.00 | 9,730.00 | 9,740.00 | 9,740.00 | 14,369 |
| 2022-10-04 | 9,550.00 | 9,980.00 | 9,550.00 | 9,940.00 | 9,940.00 | 12,897 |
| 2022-09-30 | 9,400.00 | 9,700.00 | 9,400.00 | 9,610.00 | 9,610.00 | 16,081 |
| 2022-09-29 | 9,370.00 | 9,560.00 | 9,370.00 | 9,450.00 | 9,450.00 | 17,389 |
| 2022-09-28 | 9,400.00 | 9,640.00 | 9,150.00 | 9,370.00 | 9,370.00 | 21,921 |
| 2022-09-27 | 9,200.00 | 9,680.00 | 9,200.00 | 9,400.00 | 9,400.00 | 25,541 |
| 2022-09-26 | 9,770.00 | 9,780.00 | 9,390.00 | 9,390.00 | 9,390.00 | 36,738 |
| 2022-09-23 | 9,820.00 | 9,940.00 | 9,740.00 | 9,740.00 | 9,740.00 | 19,290 |
| 2022-09-22 | 9,910.00 | 9,990.00 | 9,750.00 | 9,860.00 | 9,860.00 | 13,000 |
| 2022-09-21 | 10,100.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,990.00 | 4,451 |
| 2022-09-20 | 9,990.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | 5,676 |
| 2022-09-19 | 9,990.00 | 10,000.00 | 9,900.00 | 9,990.00 | 9,990.00 | 18,421 |
| 2022-09-16 | 10,150.00 | 10,150.00 | 9,990.00 | 9,990.00 | 9,990.00 | 7,372 |
| 2022-09-15 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 10,143 |
| 2022-09-14 | 10,350.00 | 10,400.00 | 9,990.00 | 10,350.00 | 10,350.00 | 24,060 |
| 2022-09-13 | 10,350.00 | 10,550.00 | 10,100.00 | 10,550.00 | 10,550.00 | 18,585 |
| 2022-09-08 | 9,980.00 | 10,300.00 | 9,880.00 | 10,200.00 | 10,200.00 | 43,382 |
| 2022-09-07 | 9,990.00 | 10,050.00 | 9,890.00 | 9,980.00 | 9,980.00 | 17,204 |
| 2022-09-06 | 10,100.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,990.00 | 16,938 |
| 2022-09-05 | 10,050.00 | 10,050.00 | 9,970.00 | 10,050.00 | 10,050.00 | 13,158 |
| 2022-09-02 | 9,950.00 | 10,050.00 | 9,910.00 | 10,050.00 | 10,050.00 | 8,922 |
| 2022-09-01 | 10,150.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | 22,492 |
| 2022-08-31 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 15,368 |
| 2022-08-30 | 9,990.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 22,961 |
| 2022-08-29 | 9,990.00 | 10,050.00 | 9,870.00 | 10,050.00 | 10,050.00 | 17,476 |
| 2022-08-26 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 22,982 |
| 2022-08-25 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 9,630 |
| 2022-08-24 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 15,776 |
| 2022-08-23 | 10,350.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 21,368 |
| 2022-08-22 | 10,650.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 17,369 |
| 2022-08-19 | 10,600.00 | 10,650.00 | 10,450.00 | 10,650.00 | 10,650.00 | 11,083 |
| 2022-08-18 | 10,600.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 10,925 |
| 2022-08-17 | 10,800.00 | 10,800.00 | 10,450.00 | 10,550.00 | 10,550.00 | 24,773 |
| 2022-08-16 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 20,831 |
| 2022-08-12 | 10,850.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 5,350 |
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.