HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 10,550.00 | 11,000.00 | 10,450.00 | 10,800.00 | 10,800.00 | 44,287 |
| 2022-05-16 | 10,650.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 22,547 |
| 2022-05-13 | 10,050.00 | 10,450.00 | 10,050.00 | 10,450.00 | 10,450.00 | 21,184 |
| 2022-05-12 | 10,900.00 | 10,900.00 | 9,970.00 | 10,000.00 | 10,000.00 | 69,856 |
| 2022-05-11 | 10,550.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 8,004 |
| 2022-05-10 | 10,500.00 | 10,700.00 | 10,250.00 | 10,550.00 | 10,550.00 | 22,232 |
| 2022-05-09 | 10,950.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | 26,032 |
| 2022-05-06 | 11,100.00 | 11,100.00 | 10,850.00 | 11,050.00 | 11,050.00 | 11,546 |
| 2022-05-04 | 11,450.00 | 11,450.00 | 11,050.00 | 11,100.00 | 11,100.00 | 17,973 |
| 2022-05-03 | 11,200.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | 8,231 |
| 2022-05-02 | 11,150.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | 7,412 |
| 2022-04-29 | 11,100.00 | 11,450.00 | 11,100.00 | 11,200.00 | 11,200.00 | 17,403 |
| 2022-04-28 | 11,300.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | 15,771 |
| 2022-04-27 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 20,377 |
| 2022-04-26 | 11,650.00 | 11,650.00 | 11,150.00 | 11,350.00 | 11,350.00 | 31,076 |
| 2022-04-25 | 11,250.00 | 11,550.00 | 11,250.00 | 11,400.00 | 11,400.00 | 16,385 |
| 2022-04-22 | 11,500.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 18,710 |
| 2022-04-21 | 11,700.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 9,637 |
| 2022-04-20 | 11,650.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 15,235 |
| 2022-04-19 | 11,600.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | 12,018 |
| 2022-04-18 | 11,700.00 | 11,700.00 | 10,950.00 | 11,550.00 | 11,550.00 | 29,451 |
| 2022-04-15 | 11,750.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 7,455 |
| 2022-04-14 | 11,750.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 6,995 |
| 2022-04-13 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 13,992 |
| 2022-04-12 | 11,900.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 29,426 |
| 2022-04-11 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 10,462 |
| 2022-04-08 | 11,800.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | 7,849 |
| 2022-04-07 | 11,750.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 21,111 |
| 2022-04-06 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | 23,147 |
| 2022-04-05 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 31,854 |
| 2022-04-04 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 33,701 |
| 2022-04-01 | 11,900.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 15,203 |
| 2022-03-31 | 11,950.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 25,628 |
| 2022-03-30 | 11,950.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 33,666 |
| 2022-03-29 | 11,800.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 21,626 |
| 2022-03-28 | 11,850.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,850.00 | 20,352 |
| 2022-03-25 | 11,750.00 | 11,950.00 | 11,550.00 | 11,800.00 | 11,800.00 | 24,578 |
| 2022-03-24 | 11,550.00 | 12,350.00 | 11,400.00 | 11,800.00 | 11,800.00 | 94,083 |
| 2022-03-23 | 11,750.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 20,101 |
| 2022-03-22 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 9,640 |
| 2022-03-21 | 11,850.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 9,544 |
| 2022-03-18 | 11,750.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 13,244 |
| 2022-03-17 | 11,600.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | 10,923 |
| 2022-03-16 | 11,650.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 16,872 |
| 2022-03-15 | 11,500.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | 12,583 |
| 2022-03-14 | 11,900.00 | 11,900.00 | 11,500.00 | 11,650.00 | 11,650.00 | 35,085 |
| 2022-03-11 | 11,900.00 | 12,150.00 | 11,800.00 | 11,900.00 | 11,900.00 | 25,685 |
| 2022-03-10 | 12,150.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 14,610 |
| 2022-03-08 | 12,200.00 | 12,250.00 | 11,850.00 | 12,000.00 | 12,000.00 | 17,753 |
| 2022-03-07 | 12,450.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 11,378 |
| 2022-03-04 | 12,500.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 34,479 |
| 2022-03-03 | 12,500.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 40,031 |
| 2022-03-02 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 27,573 |
| 2022-02-28 | 12,150.00 | 12,450.00 | 12,150.00 | 12,400.00 | 12,400.00 | 26,003 |
| 2022-02-25 | 12,000.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 28,487 |
| 2022-02-24 | 12,500.00 | 12,500.00 | 11,650.00 | 12,000.00 | 12,000.00 | 42,794 |
| 2022-02-23 | 12,250.00 | 12,500.00 | 12,150.00 | 12,450.00 | 12,450.00 | 26,785 |
| 2022-02-22 | 12,400.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 22,012 |
| 2022-02-21 | 12,400.00 | 12,550.00 | 12,250.00 | 12,550.00 | 12,550.00 | 27,404 |
| 2022-02-18 | 12,150.00 | 12,500.00 | 12,150.00 | 12,400.00 | 12,400.00 | 18,142 |
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.