HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 35,500.00 | 35,500.00 | 32,950.00 | 34,300.00 | 34,300.00 | 121,663 |
| 2026-04-16 | 36,350.00 | 36,350.00 | 34,400.00 | 34,700.00 | 34,700.00 | 136,748 |
| 2026-04-15 | 36,700.00 | 36,700.00 | 34,500.00 | 35,850.00 | 35,850.00 | 248,607 |
| 2026-04-14 | 34,250.00 | 37,500.00 | 32,650.00 | 34,750.00 | 34,750.00 | 396,733 |
| 2026-04-13 | 30,450.00 | 33,300.00 | 30,100.00 | 32,100.00 | 32,100.00 | 165,352 |
| 2026-04-10 | 29,700.00 | 31,900.00 | 28,800.00 | 31,300.00 | 31,300.00 | 223,797 |
| 2026-04-09 | 32,700.00 | 32,700.00 | 29,200.00 | 29,850.00 | 29,850.00 | 157,081 |
| 2026-04-08 | 32,750.00 | 32,750.00 | 29,850.00 | 32,000.00 | 32,000.00 | 238,306 |
| 2026-04-07 | 33,600.00 | 34,450.00 | 30,800.00 | 31,200.00 | 31,200.00 | 241,037 |
| 2026-04-06 | 34,450.00 | 34,800.00 | 31,650.00 | 33,050.00 | 33,050.00 | 193,140 |
| 2026-04-03 | 38,050.00 | 38,350.00 | 34,000.00 | 34,400.00 | 34,400.00 | 257,214 |
| 2026-04-02 | 39,050.00 | 39,550.00 | 35,800.00 | 36,900.00 | 36,900.00 | 198,620 |
| 2026-04-01 | 36,000.00 | 38,700.00 | 35,000.00 | 37,550.00 | 37,550.00 | 195,745 |
| 2026-03-31 | 35,200.00 | 35,500.00 | 33,500.00 | 33,700.00 | 33,700.00 | 202,262 |
| 2026-03-30 | 38,500.00 | 38,850.00 | 35,400.00 | 36,250.00 | 36,250.00 | 297,393 |
| 2026-03-27 | 41,000.00 | 42,950.00 | 39,950.00 | 41,100.00 | 41,100.00 | 174,261 |
| 2026-03-26 | 44,800.00 | 45,000.00 | 41,650.00 | 42,000.00 | 42,000.00 | 512,559 |
| 2026-03-25 | 50,100.00 | 50,300.00 | 42,550.00 | 43,350.00 | 43,350.00 | 474,325 |
| 2026-03-24 | 50,600.00 | 50,800.00 | 46,000.00 | 48,700.00 | 48,700.00 | 104,622 |
| 2026-03-23 | 49,950.00 | 51,000.00 | 47,450.00 | 48,700.00 | 48,700.00 | 182,337 |
| 2026-03-20 | 54,900.00 | 55,900.00 | 52,100.00 | 53,000.00 | 53,000.00 | 159,363 |
| 2026-03-19 | 53,600.00 | 57,800.00 | 53,000.00 | 55,700.00 | 55,700.00 | 295,097 |
| 2026-03-18 | 46,650.00 | 57,000.00 | 45,600.00 | 54,500.00 | 54,500.00 | 838,974 |
| 2026-03-17 | 41,600.00 | 45,950.00 | 39,150.00 | 43,950.00 | 43,950.00 | 267,457 |
| 2026-03-16 | 42,750.00 | 43,400.00 | 39,250.00 | 40,100.00 | 40,100.00 | 539,734 |
| 2026-03-13 | 42,200.00 | 43,050.00 | 41,200.00 | 42,600.00 | 42,600.00 | 138,481 |
| 2026-03-12 | 43,050.00 | 44,750.00 | 41,550.00 | 43,900.00 | 43,900.00 | 132,865 |
| 2026-03-11 | 43,950.00 | 44,850.00 | 41,150.00 | 42,700.00 | 42,700.00 | 162,624 |
| 2026-03-10 | 47,300.00 | 47,300.00 | 42,800.00 | 43,000.00 | 43,000.00 | 143,840 |
| 2026-03-09 | 46,100.00 | 47,000.00 | 43,300.00 | 44,250.00 | 44,250.00 | 172,504 |
| 2026-03-06 | 45,800.00 | 51,000.00 | 45,050.00 | 50,700.00 | 50,700.00 | 166,262 |
| 2026-03-05 | 46,600.00 | 47,800.00 | 44,000.00 | 46,150.00 | 46,150.00 | 190,183 |
| 2026-03-04 | 46,600.00 | 47,350.00 | 40,050.00 | 42,750.00 | 42,750.00 | 298,657 |
| 2026-03-03 | 47,750.00 | 49,900.00 | 46,900.00 | 48,000.00 | 48,000.00 | 232,772 |
| 2026-02-27 | 51,000.00 | 52,100.00 | 49,550.00 | 50,400.00 | 50,400.00 | 223,483 |
| 2026-02-26 | 48,700.00 | 54,100.00 | 46,500.00 | 50,500.00 | 50,500.00 | 339,964 |
| 2026-02-25 | 45,750.00 | 49,700.00 | 44,000.00 | 48,800.00 | 48,800.00 | 291,703 |
| 2026-02-24 | 46,000.00 | 46,500.00 | 44,450.00 | 45,800.00 | 45,800.00 | 185,008 |
| 2026-02-23 | 49,900.00 | 50,700.00 | 44,550.00 | 45,300.00 | 45,300.00 | 450,764 |
| 2026-02-20 | 48,950.00 | 49,400.00 | 47,000.00 | 49,000.00 | 49,000.00 | 175,025 |
| 2026-02-19 | 42,800.00 | 51,300.00 | 42,050.00 | 49,000.00 | 49,000.00 | 549,417 |
| 2026-02-13 | 43,600.00 | 46,150.00 | 41,800.00 | 42,800.00 | 42,800.00 | 222,777 |
| 2026-02-12 | 42,050.00 | 44,450.00 | 39,450.00 | 44,100.00 | 44,100.00 | 252,964 |
| 2026-02-11 | 43,150.00 | 44,900.00 | 41,000.00 | 42,100.00 | 42,100.00 | 154,463 |
| 2026-02-10 | 45,500.00 | 46,700.00 | 41,750.00 | 43,100.00 | 43,100.00 | 176,000 |
| 2026-02-09 | 40,300.00 | 47,250.00 | 38,050.00 | 44,600.00 | 44,600.00 | 580,655 |
| 2026-02-06 | 42,500.00 | 43,000.00 | 37,750.00 | 40,000.00 | 40,000.00 | 368,165 |
| 2026-02-05 | 42,950.00 | 46,050.00 | 42,050.00 | 43,900.00 | 43,900.00 | 267,673 |
| 2026-02-04 | 43,000.00 | 47,750.00 | 42,950.00 | 45,600.00 | 45,600.00 | 298,377 |
| 2026-02-03 | 43,350.00 | 45,850.00 | 40,350.00 | 44,300.00 | 44,300.00 | 416,292 |
| 2026-02-02 | 39,000.00 | 46,600.00 | 38,900.00 | 42,150.00 | 42,150.00 | 1,138,065 |
| 2026-01-30 | 30,000.00 | 39,500.00 | 29,400.00 | 39,500.00 | 39,500.00 | 1,004,102 |
| 2026-01-29 | 28,250.00 | 31,250.00 | 27,800.00 | 30,400.00 | 30,400.00 | 467,821 |
| 2026-01-28 | 28,200.00 | 29,300.00 | 27,450.00 | 27,600.00 | 27,600.00 | 204,886 |
| 2026-01-27 | 27,700.00 | 28,600.00 | 26,300.00 | 28,200.00 | 28,200.00 | 277,184 |
| 2026-01-26 | 25,950.00 | 28,600.00 | 25,600.00 | 28,200.00 | 28,200.00 | 438,950 |
| 2026-01-23 | 23,900.00 | 25,350.00 | 23,000.00 | 24,950.00 | 24,950.00 | 300,685 |
| 2026-01-22 | 22,600.00 | 25,400.00 | 21,200.00 | 24,400.00 | 24,400.00 | 613,602 |
| 2026-01-21 | 22,100.00 | 22,300.00 | 21,250.00 | 22,300.00 | 22,300.00 | 250,519 |
| 2026-01-20 | 22,200.00 | 22,900.00 | 22,000.00 | 22,450.00 | 22,450.00 | 769,147 |
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.