HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 24,800.00 | 25,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | 130,510 |
| 2026-07-15 | 25,300.00 | 25,800.00 | 24,250.00 | 24,900.00 | 24,900.00 | 119,738 |
| 2026-07-14 | 25,750.00 | 26,400.00 | 23,500.00 | 24,650.00 | 24,650.00 | 167,346 |
| 2026-07-13 | 26,050.00 | 28,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | 369,161 |
| 2026-07-10 | 24,100.00 | 26,300.00 | 23,700.00 | 25,100.00 | 25,100.00 | 153,567 |
| 2026-07-09 | 25,950.00 | 25,950.00 | 23,400.00 | 23,900.00 | 23,900.00 | 244,013 |
| 2026-07-08 | 25,000.00 | 27,200.00 | 24,400.00 | 25,450.00 | 25,450.00 | 380,714 |
| 2026-07-07 | 22,200.00 | 26,100.00 | 21,900.00 | 25,550.00 | 25,550.00 | 529,851 |
| 2026-07-06 | 22,900.00 | 23,300.00 | 21,100.00 | 22,300.00 | 22,300.00 | 83,887 |
| 2026-07-03 | 23,300.00 | 23,600.00 | 21,550.00 | 23,050.00 | 23,050.00 | 102,846 |
| 2026-07-02 | 24,750.00 | 27,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | 409,884 |
| 2026-07-01 | 22,900.00 | 25,050.00 | 21,950.00 | 25,000.00 | 25,000.00 | 204,609 |
| 2026-06-30 | 25,100.00 | 25,100.00 | 21,950.00 | 22,600.00 | 22,600.00 | 414,487 |
| 2026-06-29 | 25,050.00 | 27,000.00 | 24,550.00 | 25,450.00 | 25,450.00 | 145,089 |
| 2026-06-26 | 27,000.00 | 27,500.00 | 24,300.00 | 24,550.00 | 24,550.00 | 152,021 |
| 2026-06-25 | 25,000.00 | 27,450.00 | 24,950.00 | 26,350.00 | 26,350.00 | 268,590 |
| 2026-06-24 | 22,200.00 | 26,300.00 | 21,350.00 | 25,050.00 | 25,050.00 | 345,281 |
| 2026-06-23 | 23,850.00 | 25,450.00 | 22,000.00 | 22,000.00 | 22,000.00 | 250,658 |
| 2026-06-22 | 24,400.00 | 24,800.00 | 23,200.00 | 23,800.00 | 23,800.00 | 82,422 |
| 2026-06-19 | 24,850.00 | 25,850.00 | 23,600.00 | 24,500.00 | 24,500.00 | 155,600 |
| 2026-06-18 | 25,950.00 | 26,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | 172,045 |
| 2026-06-17 | 25,200.00 | 27,900.00 | 23,850.00 | 26,750.00 | 26,750.00 | 237,517 |
| 2026-06-16 | 24,300.00 | 25,150.00 | 23,550.00 | 25,050.00 | 25,050.00 | 142,917 |
| 2026-06-15 | 26,100.00 | 26,900.00 | 24,050.00 | 24,200.00 | 24,200.00 | 132,277 |
| 2026-06-12 | 26,250.00 | 27,600.00 | 25,100.00 | 25,400.00 | 25,400.00 | 140,977 |
| 2026-06-11 | 23,200.00 | 25,950.00 | 22,800.00 | 25,750.00 | 25,750.00 | 158,358 |
| 2026-06-10 | 24,400.00 | 24,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | 198,326 |
| 2026-06-09 | 24,700.00 | 25,950.00 | 23,700.00 | 24,100.00 | 24,100.00 | 143,695 |
| 2026-06-08 | 25,050.00 | 26,650.00 | 24,100.00 | 24,200.00 | 24,200.00 | 145,886 |
| 2026-06-05 | 29,100.00 | 29,900.00 | 28,000.00 | 28,450.00 | 28,450.00 | 206,840 |
| 2026-06-04 | 26,900.00 | 30,050.00 | 26,850.00 | 28,400.00 | 28,400.00 | 227,874 |
| 2026-06-02 | 26,550.00 | 27,150.00 | 25,300.00 | 26,300.00 | 26,300.00 | 271,590 |
| 2026-06-01 | 28,700.00 | 28,950.00 | 26,950.00 | 27,400.00 | 27,400.00 | 275,683 |
| 2026-05-29 | 32,200.00 | 32,300.00 | 28,600.00 | 29,100.00 | 29,100.00 | 453,570 |
| 2026-05-28 | 35,500.00 | 35,900.00 | 31,750.00 | 32,900.00 | 32,900.00 | 493,166 |
| 2026-05-27 | 30,500.00 | 36,300.00 | 30,300.00 | 34,800.00 | 34,800.00 | 610,128 |
| 2026-05-26 | 30,300.00 | 31,400.00 | 28,600.00 | 31,000.00 | 31,000.00 | 290,167 |
| 2026-05-22 | 28,400.00 | 31,200.00 | 27,900.00 | 28,800.00 | 28,800.00 | 350,890 |
| 2026-05-21 | 29,350.00 | 29,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | 279,733 |
| 2026-05-20 | 27,900.00 | 29,150.00 | 26,300.00 | 28,950.00 | 28,950.00 | 415,825 |
| 2026-05-19 | 24,200.00 | 27,700.00 | 23,550.00 | 27,050.00 | 27,050.00 | 469,608 |
| 2026-05-18 | 24,450.00 | 25,200.00 | 23,350.00 | 23,900.00 | 23,900.00 | 245,234 |
| 2026-05-15 | 28,800.00 | 28,800.00 | 24,300.00 | 24,900.00 | 24,900.00 | 508,910 |
| 2026-05-14 | 23,850.00 | 28,750.00 | 22,900.00 | 27,900.00 | 27,900.00 | 665,846 |
| 2026-05-13 | 24,050.00 | 24,300.00 | 22,450.00 | 23,000.00 | 23,000.00 | 240,164 |
| 2026-05-12 | 24,300.00 | 24,300.00 | 22,450.00 | 23,600.00 | 23,600.00 | 275,705 |
| 2026-05-11 | 25,350.00 | 25,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | 394,326 |
| 2026-05-08 | 25,050.00 | 25,700.00 | 23,850.00 | 25,200.00 | 25,200.00 | 330,026 |
| 2026-05-07 | 26,900.00 | 27,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | 1,220,917 |
| 2026-05-06 | 30,600.00 | 30,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 198,873 |
| 2026-05-04 | 29,800.00 | 31,150.00 | 29,000.00 | 29,850.00 | 29,850.00 | 174,638 |
| 2026-04-30 | 30,950.00 | 30,950.00 | 29,100.00 | 29,400.00 | 29,400.00 | 151,787 |
| 2026-04-29 | 31,300.00 | 31,950.00 | 30,150.00 | 31,200.00 | 31,200.00 | 124,003 |
| 2026-04-28 | 32,950.00 | 32,950.00 | 30,250.00 | 31,100.00 | 31,100.00 | 223,952 |
| 2026-04-27 | 31,000.00 | 34,100.00 | 31,000.00 | 33,150.00 | 33,150.00 | 345,079 |
| 2026-04-24 | 32,000.00 | 32,150.00 | 29,800.00 | 30,200.00 | 30,200.00 | 366,228 |
| 2026-04-23 | 33,400.00 | 33,700.00 | 31,600.00 | 31,900.00 | 31,900.00 | 181,537 |
| 2026-04-22 | 33,050.00 | 33,600.00 | 31,600.00 | 33,450.00 | 33,450.00 | 150,561 |
| 2026-04-21 | 33,300.00 | 33,700.00 | 31,550.00 | 33,050.00 | 33,050.00 | 168,739 |
| 2026-04-20 | 34,300.00 | 35,500.00 | 33,150.00 | 33,300.00 | 33,300.00 | 97,266 |
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.