HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,800.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,850.00 | 11,420 |
| 2022-08-10 | 10,850.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 11,223 |
| 2022-08-09 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 9,680 |
| 2022-08-08 | 10,800.00 | 10,900.00 | 10,650.00 | 10,800.00 | 10,800.00 | 7,389 |
| 2022-08-05 | 10,900.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 9,670 |
| 2022-08-04 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 12,868 |
| 2022-08-03 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | 16,287 |
| 2022-08-02 | 10,800.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 5,839 |
| 2022-08-01 | 10,650.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,700.00 | 4,181 |
| 2022-07-29 | 10,800.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 6,517 |
| 2022-07-28 | 10,900.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,700.00 | 16,127 |
| 2022-07-27 | 10,750.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 16,423 |
| 2022-07-26 | 10,600.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 14,058 |
| 2022-07-25 | 10,700.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | 12,164 |
| 2022-07-22 | 10,700.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | 13,236 |
| 2022-07-21 | 10,650.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | 11,056 |
| 2022-07-20 | 10,500.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 15,125 |
| 2022-07-19 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 6,052 |
| 2022-07-18 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 3,438 |
| 2022-07-15 | 10,250.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 13,588 |
| 2022-07-14 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | 5,582 |
| 2022-07-13 | 10,300.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 12,327 |
| 2022-07-12 | 10,350.00 | 10,350.00 | 10,150.00 | 10,300.00 | 10,300.00 | 5,849 |
| 2022-07-11 | 10,050.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 14,373 |
| 2022-07-08 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 6,704 |
| 2022-07-07 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 10,935 |
| 2022-07-06 | 10,100.00 | 10,100.00 | 9,960.00 | 10,050.00 | 10,050.00 | 3,209 |
| 2022-07-05 | 9,970.00 | 10,200.00 | 9,960.00 | 10,050.00 | 10,050.00 | 23,059 |
| 2022-07-04 | 9,950.00 | 10,050.00 | 9,810.00 | 9,850.00 | 9,850.00 | 19,596 |
| 2022-07-01 | 9,970.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | 18,198 |
| 2022-06-30 | 10,250.00 | 10,250.00 | 9,960.00 | 9,990.00 | 9,990.00 | 24,697 |
| 2022-06-29 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 4,031 |
| 2022-06-28 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 4,299 |
| 2022-06-27 | 10,100.00 | 10,300.00 | 9,990.00 | 10,200.00 | 10,200.00 | 21,693 |
| 2022-06-24 | 9,390.00 | 10,050.00 | 9,390.00 | 10,050.00 | 10,050.00 | 26,333 |
| 2022-06-23 | 9,530.00 | 9,600.00 | 9,100.00 | 9,430.00 | 9,430.00 | 53,364 |
| 2022-06-22 | 10,000.00 | 10,000.00 | 9,530.00 | 9,600.00 | 9,600.00 | 23,926 |
| 2022-06-21 | 9,610.00 | 9,890.00 | 9,520.00 | 9,890.00 | 9,890.00 | 13,728 |
| 2022-06-20 | 10,000.00 | 10,200.00 | 9,540.00 | 9,600.00 | 9,600.00 | 30,259 |
| 2022-06-17 | 9,970.00 | 10,250.00 | 9,800.00 | 10,000.00 | 10,000.00 | 21,643 |
| 2022-06-16 | 10,050.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 12,886 |
| 2022-06-15 | 10,400.00 | 10,450.00 | 10,000.00 | 10,050.00 | 10,050.00 | 25,406 |
| 2022-06-14 | 10,300.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 26,185 |
| 2022-06-13 | 10,500.00 | 10,600.00 | 10,250.00 | 10,550.00 | 10,550.00 | 22,957 |
| 2022-06-10 | 10,450.00 | 10,750.00 | 10,250.00 | 10,750.00 | 10,750.00 | 16,830 |
| 2022-06-09 | 10,600.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 5,771 |
| 2022-06-08 | 10,450.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 11,757 |
| 2022-06-07 | 10,700.00 | 10,800.00 | 10,450.00 | 10,550.00 | 10,550.00 | 9,683 |
| 2022-06-03 | 10,700.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,700.00 | 10,041 |
| 2022-06-02 | 10,550.00 | 11,000.00 | 10,550.00 | 10,700.00 | 10,700.00 | 21,446 |
| 2022-05-31 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | 11,706 |
| 2022-05-30 | 10,550.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 20,623 |
| 2022-05-27 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 10,392 |
| 2022-05-26 | 10,400.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 9,056 |
| 2022-05-25 | 10,500.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | 7,874 |
| 2022-05-24 | 10,850.00 | 10,850.00 | 10,300.00 | 10,500.00 | 10,500.00 | 33,626 |
| 2022-05-23 | 10,900.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 7,384 |
| 2022-05-20 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 10,140 |
| 2022-05-19 | 10,750.00 | 10,850.00 | 10,400.00 | 10,850.00 | 10,850.00 | 13,676 |
| 2022-05-18 | 10,950.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 34,908 |
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.