HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,200.00 | 9,200.00 | 8,700.00 | 8,770.00 | 8,770.00 | 18,411 |
| 2025-07-22 | 9,090.00 | 9,320.00 | 8,950.00 | 9,130.00 | 9,130.00 | 43,043 |
| 2025-07-21 | 8,950.00 | 9,100.00 | 8,730.00 | 9,090.00 | 9,090.00 | 20,350 |
| 2025-07-18 | 8,820.00 | 8,990.00 | 8,670.00 | 8,950.00 | 8,950.00 | 24,022 |
| 2025-07-17 | 8,740.00 | 8,830.00 | 8,500.00 | 8,820.00 | 8,820.00 | 20,545 |
| 2025-07-16 | 8,750.00 | 8,750.00 | 8,470.00 | 8,740.00 | 8,740.00 | 14,914 |
| 2025-07-15 | 8,280.00 | 8,800.00 | 8,280.00 | 8,770.00 | 8,770.00 | 34,632 |
| 2025-07-14 | 8,610.00 | 8,740.00 | 8,300.00 | 8,330.00 | 8,330.00 | 21,098 |
| 2025-07-11 | 8,320.00 | 8,680.00 | 8,320.00 | 8,600.00 | 8,600.00 | 18,896 |
| 2025-07-10 | 8,500.00 | 8,500.00 | 8,250.00 | 8,390.00 | 8,390.00 | 18,109 |
| 2025-07-09 | 8,600.00 | 8,730.00 | 8,410.00 | 8,510.00 | 8,510.00 | 33,871 |
| 2025-07-08 | 8,640.00 | 8,720.00 | 8,510.00 | 8,690.00 | 8,690.00 | 19,437 |
| 2025-07-07 | 8,780.00 | 8,980.00 | 8,630.00 | 8,630.00 | 8,630.00 | 32,230 |
| 2025-07-04 | 9,020.00 | 9,250.00 | 8,900.00 | 9,000.00 | 9,000.00 | 16,894 |
| 2025-07-03 | 8,920.00 | 9,080.00 | 8,920.00 | 9,020.00 | 9,020.00 | 20,972 |
| 2025-07-02 | 8,900.00 | 9,000.00 | 8,670.00 | 8,920.00 | 8,920.00 | 19,290 |
| 2025-07-01 | 8,680.00 | 8,930.00 | 8,640.00 | 8,900.00 | 8,900.00 | 21,686 |
| 2025-06-30 | 8,810.00 | 8,980.00 | 8,580.00 | 8,680.00 | 8,680.00 | 29,727 |
| 2025-06-27 | 9,020.00 | 9,020.00 | 8,560.00 | 8,820.00 | 8,820.00 | 37,702 |
| 2025-06-26 | 9,110.00 | 9,390.00 | 8,790.00 | 9,020.00 | 9,020.00 | 30,138 |
| 2025-06-25 | 9,220.00 | 9,270.00 | 8,950.00 | 9,110.00 | 9,110.00 | 26,322 |
| 2025-06-24 | 9,100.00 | 9,500.00 | 9,000.00 | 9,220.00 | 9,220.00 | 46,371 |
| 2025-06-23 | 9,000.00 | 9,300.00 | 8,720.00 | 9,070.00 | 9,070.00 | 33,624 |
| 2025-06-20 | 9,050.00 | 9,230.00 | 8,700.00 | 9,020.00 | 9,020.00 | 30,751 |
| 2025-06-19 | 8,970.00 | 9,200.00 | 8,880.00 | 8,980.00 | 8,980.00 | 31,392 |
| 2025-06-18 | 9,150.00 | 9,270.00 | 8,550.00 | 9,040.00 | 9,040.00 | 64,810 |
| 2025-06-17 | 9,330.00 | 9,700.00 | 9,080.00 | 9,150.00 | 9,150.00 | 58,040 |
| 2025-06-16 | 9,770.00 | 9,960.00 | 9,450.00 | 9,450.00 | 9,450.00 | 36,794 |
| 2025-06-13 | 10,150.00 | 10,200.00 | 9,680.00 | 9,750.00 | 9,750.00 | 55,133 |
| 2025-06-12 | 10,160.00 | 10,580.00 | 9,410.00 | 10,200.00 | 10,200.00 | 95,805 |
| 2025-06-11 | 9,120.00 | 10,600.00 | 9,120.00 | 10,070.00 | 10,070.00 | 232,602 |
| 2025-06-10 | 9,000.00 | 9,410.00 | 8,960.00 | 9,260.00 | 9,260.00 | 47,060 |
| 2025-06-09 | 8,910.00 | 9,060.00 | 8,890.00 | 9,030.00 | 9,030.00 | 28,136 |
| 2025-06-05 | 9,010.00 | 9,150.00 | 8,870.00 | 9,010.00 | 9,010.00 | 25,005 |
| 2025-06-04 | 8,850.00 | 9,100.00 | 8,650.00 | 9,030.00 | 9,030.00 | 48,947 |
| 2025-06-02 | 8,350.00 | 8,850.00 | 8,350.00 | 8,730.00 | 8,730.00 | 53,037 |
| 2025-05-30 | 8,370.00 | 8,370.00 | 8,100.00 | 8,300.00 | 8,300.00 | 12,313 |
| 2025-05-29 | 8,140.00 | 8,210.00 | 8,020.00 | 8,180.00 | 8,180.00 | 21,122 |
| 2025-05-28 | 8,200.00 | 8,370.00 | 8,100.00 | 8,210.00 | 8,210.00 | 15,173 |
| 2025-05-27 | 8,210.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 11,914 |
| 2025-05-26 | 8,200.00 | 8,230.00 | 8,100.00 | 8,210.00 | 8,210.00 | 11,383 |
| 2025-05-23 | 8,170.00 | 8,210.00 | 7,950.00 | 8,200.00 | 8,200.00 | 26,999 |
| 2025-05-22 | 7,910.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | 15,528 |
| 2025-05-21 | 7,960.00 | 8,160.00 | 7,850.00 | 7,970.00 | 7,970.00 | 39,200 |
| 2025-05-20 | 7,830.00 | 7,960.00 | 7,680.00 | 7,960.00 | 7,960.00 | 25,464 |
| 2025-05-19 | 7,740.00 | 7,880.00 | 7,610.00 | 7,830.00 | 7,830.00 | 32,895 |
| 2025-05-16 | 7,270.00 | 7,830.00 | 7,240.00 | 7,740.00 | 7,740.00 | 70,735 |
| 2025-05-15 | 7,190.00 | 7,250.00 | 7,080.00 | 7,240.00 | 7,240.00 | 15,810 |
| 2025-05-14 | 7,250.00 | 7,310.00 | 7,010.00 | 7,240.00 | 7,240.00 | 15,146 |
| 2025-05-13 | 7,160.00 | 7,260.00 | 7,140.00 | 7,250.00 | 7,250.00 | 20,784 |
| 2025-05-12 | 7,080.00 | 7,230.00 | 7,080.00 | 7,170.00 | 7,170.00 | 7,294 |
| 2025-05-09 | 7,130.00 | 7,190.00 | 6,970.00 | 7,160.00 | 7,160.00 | 8,174 |
| 2025-05-08 | 6,850.00 | 7,130.00 | 6,850.00 | 7,130.00 | 7,130.00 | 28,694 |
| 2025-05-07 | 7,350.00 | 7,380.00 | 7,020.00 | 7,040.00 | 7,040.00 | 12,704 |
| 2025-05-02 | 7,250.00 | 7,380.00 | 7,170.00 | 7,350.00 | 7,350.00 | 8,953 |
| 2025-04-30 | 7,280.00 | 7,290.00 | 7,140.00 | 7,240.00 | 7,240.00 | 4,532 |
| 2025-04-29 | 7,250.00 | 7,370.00 | 7,240.00 | 7,270.00 | 7,270.00 | 8,232 |
| 2025-04-28 | 7,260.00 | 7,260.00 | 7,190.00 | 7,250.00 | 7,250.00 | 6,000 |
| 2025-04-25 | 7,190.00 | 7,280.00 | 7,120.00 | 7,260.00 | 7,260.00 | 14,210 |
| 2025-04-24 | 7,300.00 | 7,300.00 | 7,110.00 | 7,180.00 | 7,180.00 | 10,856 |
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.