HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 23,650.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | 91,307 |
| 2026-01-16 | 23,050.00 | 23,500.00 | 22,000.00 | 23,400.00 | 23,400.00 | 183,935 |
| 2026-01-15 | 23,700.00 | 23,800.00 | 22,850.00 | 23,250.00 | 23,250.00 | 94,882 |
| 2026-01-14 | 24,000.00 | 24,000.00 | 22,700.00 | 23,050.00 | 23,050.00 | 94,367 |
| 2026-01-13 | 24,000.00 | 24,250.00 | 23,150.00 | 23,650.00 | 23,650.00 | 210,311 |
| 2026-01-12 | 24,850.00 | 25,250.00 | 23,400.00 | 23,850.00 | 23,850.00 | 210,206 |
| 2026-01-09 | 25,850.00 | 26,600.00 | 25,200.00 | 25,250.00 | 25,250.00 | 224,649 |
| 2026-01-08 | 26,500.00 | 26,700.00 | 25,300.00 | 26,150.00 | 26,150.00 | 157,683 |
| 2026-01-07 | 27,000.00 | 27,200.00 | 24,500.00 | 25,900.00 | 25,900.00 | 249,672 |
| 2026-01-06 | 28,200.00 | 28,600.00 | 26,000.00 | 27,000.00 | 27,000.00 | 226,137 |
| 2026-01-05 | 26,400.00 | 26,800.00 | 25,600.00 | 26,200.00 | 26,200.00 | 190,462 |
| 2026-01-02 | 27,400.00 | 27,800.00 | 25,650.00 | 26,500.00 | 26,500.00 | 408,609 |
| 2025-12-30 | 30,200.00 | 31,125.00 | 26,850.00 | 27,600.00 | 27,600.00 | 563,025 |
| 2025-12-29 | 29,800.00 | 30,800.00 | 28,900.00 | 30,100.00 | 30,100.00 | 137,097 |
| 2025-12-26 | 30,100.00 | 30,450.00 | 29,100.00 | 30,100.00 | 30,100.00 | 135,076 |
| 2025-12-24 | 29,650.00 | 30,650.00 | 28,750.00 | 30,100.00 | 30,100.00 | 232,186 |
| 2025-12-23 | 30,650.00 | 30,850.00 | 28,900.00 | 29,600.00 | 29,600.00 | 336,880 |
| 2025-12-22 | 31,200.00 | 31,800.00 | 29,400.00 | 30,300.00 | 30,300.00 | 372,923 |
| 2025-12-19 | 33,500.00 | 33,600.00 | 28,800.00 | 31,400.00 | 31,400.00 | 1,227,498 |
| 2025-12-18 | 33,450.00 | 35,100.00 | 32,200.00 | 33,800.00 | 33,800.00 | 406,795 |
| 2025-12-17 | 32,700.00 | 34,850.00 | 32,700.00 | 34,150.00 | 34,150.00 | 459,932 |
| 2025-12-16 | 32,000.00 | 34,200.00 | 31,200.00 | 32,500.00 | 32,500.00 | 931,409 |
| 2025-12-15 | 32,100.00 | 35,300.00 | 32,100.00 | 32,600.00 | 32,600.00 | 426,355 |
| 2025-12-12 | 32,700.00 | 34,000.00 | 31,400.00 | 33,450.00 | 33,450.00 | 483,768 |
| 2025-12-11 | 32,700.00 | 34,000.00 | 32,000.00 | 32,600.00 | 32,600.00 | 467,176 |
| 2025-12-10 | 29,150.00 | 32,900.00 | 28,000.00 | 32,650.00 | 32,650.00 | 853,859 |
| 2025-12-09 | 26,550.00 | 29,550.00 | 26,200.00 | 28,800.00 | 28,800.00 | 940,091 |
| 2025-12-08 | 28,100.00 | 28,200.00 | 25,100.00 | 25,800.00 | 25,800.00 | 461,841 |
| 2025-12-05 | 28,400.00 | 28,500.00 | 26,300.00 | 28,200.00 | 28,200.00 | 388,408 |
| 2025-12-04 | 29,200.00 | 29,200.00 | 27,700.00 | 28,150.00 | 28,150.00 | 322,437 |
| 2025-12-03 | 30,500.00 | 31,000.00 | 29,100.00 | 29,250.00 | 29,250.00 | 314,489 |
| 2025-12-02 | 28,100.00 | 29,600.00 | 27,300.00 | 29,000.00 | 29,000.00 | 276,257 |
| 2025-12-01 | 30,250.00 | 31,400.00 | 28,900.00 | 29,050.00 | 29,050.00 | 256,256 |
| 2025-11-28 | 28,600.00 | 31,550.00 | 27,500.00 | 31,000.00 | 31,000.00 | 501,335 |
| 2025-11-27 | 27,900.00 | 30,650.00 | 27,600.00 | 28,900.00 | 28,900.00 | 360,566 |
| 2025-11-26 | 30,750.00 | 30,750.00 | 26,000.00 | 28,850.00 | 28,850.00 | 1,304,033 |
| 2025-11-25 | 34,250.00 | 35,950.00 | 28,150.00 | 31,100.00 | 31,100.00 | 1,445,289 |
| 2025-11-24 | 35,050.00 | 35,550.00 | 32,400.00 | 35,050.00 | 35,050.00 | 435,511 |
| 2025-11-21 | 33,950.00 | 38,000.00 | 33,500.00 | 34,750.00 | 34,750.00 | 665,393 |
| 2025-11-20 | 34,450.00 | 35,500.00 | 32,000.00 | 34,950.00 | 34,950.00 | 337,670 |
| 2025-11-19 | 32,400.00 | 35,250.00 | 30,700.00 | 34,400.00 | 34,400.00 | 574,163 |
| 2025-11-18 | 34,150.00 | 34,750.00 | 31,950.00 | 32,200.00 | 32,200.00 | 417,120 |
| 2025-11-17 | 29,500.00 | 34,950.00 | 29,250.00 | 34,950.00 | 34,950.00 | 1,023,966 |
| 2025-11-14 | 29,900.00 | 30,300.00 | 28,400.00 | 28,900.00 | 28,900.00 | 247,219 |
| 2025-11-13 | 30,700.00 | 31,400.00 | 29,150.00 | 30,450.00 | 30,450.00 | 274,409 |
| 2025-11-12 | 30,800.00 | 32,100.00 | 29,250.00 | 30,200.00 | 30,200.00 | 369,388 |
| 2025-11-11 | 30,750.00 | 32,400.00 | 30,250.00 | 30,500.00 | 30,500.00 | 448,411 |
| 2025-11-10 | 28,700.00 | 30,850.00 | 27,450.00 | 30,550.00 | 30,550.00 | 451,754 |
| 2025-11-07 | 29,100.00 | 30,800.00 | 28,500.00 | 29,000.00 | 29,000.00 | 478,662 |
| 2025-11-06 | 30,050.00 | 31,350.00 | 28,100.00 | 29,650.00 | 29,650.00 | 749,751 |
| 2025-11-05 | 29,100.00 | 30,900.00 | 26,400.00 | 30,600.00 | 30,600.00 | 1,052,058 |
| 2025-11-04 | 25,050.00 | 29,000.00 | 24,400.00 | 28,000.00 | 28,000.00 | 1,279,753 |
| 2025-11-03 | 26,850.00 | 26,850.00 | 23,750.00 | 24,150.00 | 24,150.00 | 1,157,934 |
| 2025-10-31 | 27,250.00 | 28,650.00 | 25,350.00 | 26,850.00 | 26,850.00 | 815,631 |
| 2025-10-30 | 27,850.00 | 28,300.00 | 26,400.00 | 27,250.00 | 27,250.00 | 811,835 |
| 2025-10-29 | 31,300.00 | 31,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | 1,598,045 |
| 2025-10-28 | 34,300.00 | 36,000.00 | 29,800.00 | 31,600.00 | 31,600.00 | 1,027,669 |
| 2025-10-27 | 32,650.00 | 34,400.00 | 30,200.00 | 33,300.00 | 33,300.00 | 1,436,715 |
| 2025-10-24 | 33,100.00 | 36,800.00 | 32,050.00 | 33,800.00 | 33,800.00 | 867,163 |
| 2025-10-23 | 29,000.00 | 35,800.00 | 28,050.00 | 33,800.00 | 33,800.00 | 1,920,664 |
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.