HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 12,350.00 | 12,600.00 | 12,050.00 | 12,250.00 | 12,250.00 | 57,366 |
| 2022-02-16 | 12,250.00 | 12,400.00 | 12,150.00 | 12,350.00 | 12,350.00 | 28,889 |
| 2022-02-15 | 12,050.00 | 12,400.00 | 11,950.00 | 12,150.00 | 12,150.00 | 29,867 |
| 2022-02-14 | 12,000.00 | 13,000.00 | 11,900.00 | 12,200.00 | 12,200.00 | 57,743 |
| 2022-02-11 | 12,650.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,400.00 | 34,530 |
| 2022-02-10 | 12,750.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,650.00 | 20,181 |
| 2022-02-09 | 12,500.00 | 12,900.00 | 12,450.00 | 12,750.00 | 12,750.00 | 36,015 |
| 2022-02-08 | 12,500.00 | 12,800.00 | 12,350.00 | 12,500.00 | 12,500.00 | 58,895 |
| 2022-02-07 | 12,000.00 | 12,550.00 | 11,850.00 | 12,500.00 | 12,500.00 | 75,567 |
| 2022-02-04 | 11,950.00 | 12,050.00 | 11,750.00 | 11,950.00 | 11,950.00 | 24,670 |
| 2022-02-03 | 11,500.00 | 12,000.00 | 11,450.00 | 11,950.00 | 11,950.00 | 49,359 |
| 2022-01-28 | 11,500.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 36,363 |
| 2022-01-27 | 11,700.00 | 11,850.00 | 11,300.00 | 11,500.00 | 11,500.00 | 53,658 |
| 2022-01-26 | 11,800.00 | 12,300.00 | 11,600.00 | 11,850.00 | 11,850.00 | 75,833 |
| 2022-01-25 | 11,850.00 | 12,300.00 | 11,550.00 | 12,000.00 | 12,000.00 | 99,449 |
| 2022-01-24 | 11,600.00 | 12,000.00 | 11,300.00 | 11,850.00 | 11,850.00 | 98,563 |
| 2022-01-21 | 11,250.00 | 11,700.00 | 11,100.00 | 11,600.00 | 11,600.00 | 69,191 |
| 2022-01-20 | 11,150.00 | 11,400.00 | 10,950.00 | 11,250.00 | 11,250.00 | 37,624 |
| 2022-01-19 | 10,800.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 32,857 |
| 2022-01-18 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | 40,514 |
| 2022-01-17 | 11,050.00 | 11,300.00 | 10,800.00 | 11,200.00 | 11,200.00 | 79,649 |
| 2022-01-14 | 10,950.00 | 12,000.00 | 10,750.00 | 11,250.00 | 11,250.00 | 428,201 |
| 2022-01-13 | 11,050.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | 38,555 |
| 2022-01-12 | 11,050.00 | 11,200.00 | 10,750.00 | 11,050.00 | 11,050.00 | 50,978 |
| 2022-01-11 | 11,550.00 | 11,550.00 | 10,900.00 | 11,050.00 | 11,050.00 | 91,068 |
| 2022-01-10 | 11,000.00 | 13,850.00 | 10,600.00 | 11,550.00 | 11,550.00 | 692,533 |
| 2022-01-07 | 11,150.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 37,553 |
| 2022-01-06 | 10,800.00 | 11,350.00 | 10,650.00 | 11,200.00 | 11,200.00 | 54,009 |
| 2022-01-05 | 10,900.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | 22,934 |
| 2022-01-04 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 64,082 |
| 2022-01-03 | 11,050.00 | 11,250.00 | 10,400.00 | 11,000.00 | 11,000.00 | 49,367 |
| 2021-12-30 | 11,200.00 | 11,400.00 | 11,000.00 | 11,350.00 | 11,350.00 | 21,603 |
| 2021-12-29 | 10,800.00 | 11,150.00 | 10,650.00 | 11,150.00 | 11,150.00 | 71,876 |
| 2021-12-28 | 10,850.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 48,332 |
| 2021-12-27 | 10,700.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 20,370 |
| 2021-12-24 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 32,627 |
| 2021-12-23 | 10,950.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,800.00 | 57,048 |
| 2021-12-22 | 10,900.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,800.00 | 26,790 |
| 2021-12-21 | 10,900.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 29,436 |
| 2021-12-20 | 11,250.00 | 11,250.00 | 10,800.00 | 10,900.00 | 10,900.00 | 46,188 |
| 2021-12-17 | 11,150.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 33,977 |
| 2021-12-16 | 11,400.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 56,058 |
| 2021-12-15 | 11,100.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 27,449 |
| 2021-12-14 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 29,065 |
| 2021-12-13 | 11,350.00 | 11,350.00 | 11,000.00 | 11,100.00 | 11,100.00 | 31,259 |
| 2021-12-10 | 11,600.00 | 11,650.00 | 11,200.00 | 11,250.00 | 11,250.00 | 36,664 |
| 2021-12-09 | 11,850.00 | 12,200.00 | 11,550.00 | 11,600.00 | 11,600.00 | 33,905 |
| 2021-12-08 | 11,950.00 | 12,150.00 | 11,650.00 | 11,850.00 | 11,850.00 | 26,547 |
| 2021-12-07 | 12,050.00 | 12,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | 20,739 |
| 2021-12-06 | 12,000.00 | 12,100.00 | 11,650.00 | 12,050.00 | 12,050.00 | 42,693 |
| 2021-12-03 | 11,900.00 | 12,100.00 | 11,650.00 | 12,100.00 | 12,100.00 | 16,506 |
| 2021-12-02 | 11,500.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 24,112 |
| 2021-12-01 | 10,800.00 | 11,750.00 | 10,700.00 | 11,750.00 | 11,750.00 | 41,642 |
| 2021-11-30 | 11,400.00 | 11,550.00 | 10,550.00 | 10,800.00 | 10,800.00 | 98,991 |
| 2021-11-29 | 11,500.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 30,056 |
| 2021-11-26 | 12,000.00 | 12,050.00 | 11,550.00 | 11,750.00 | 11,750.00 | 40,975 |
| 2021-11-25 | 12,050.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 42,637 |
| 2021-11-24 | 11,750.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 29,822 |
| 2021-11-23 | 12,350.00 | 12,400.00 | 11,750.00 | 11,750.00 | 11,750.00 | 63,061 |
| 2021-11-22 | 12,600.00 | 12,750.00 | 12,050.00 | 12,350.00 | 12,350.00 | 67,618 |
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.