HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,710.00 | 8,960.00 | 8,670.00 | 8,760.00 | 8,760.00 | 16,945 |
| 2025-01-21 | 8,990.00 | 8,990.00 | 8,240.00 | 8,710.00 | 8,710.00 | 8,066 |
| 2025-01-20 | 9,000.00 | 9,020.00 | 8,650.00 | 8,900.00 | 8,900.00 | 7,581 |
| 2025-01-17 | 8,920.00 | 9,000.00 | 8,850.00 | 8,990.00 | 8,990.00 | 5,203 |
| 2025-01-16 | 8,720.00 | 8,950.00 | 8,720.00 | 8,920.00 | 8,920.00 | 4,839 |
| 2025-01-15 | 8,740.00 | 8,990.00 | 8,690.00 | 8,720.00 | 8,720.00 | 7,685 |
| 2025-01-14 | 8,940.00 | 8,990.00 | 8,460.00 | 8,740.00 | 8,740.00 | 14,303 |
| 2025-01-13 | 9,160.00 | 9,170.00 | 8,820.00 | 8,940.00 | 8,940.00 | 13,156 |
| 2025-01-10 | 8,860.00 | 9,090.00 | 8,830.00 | 9,090.00 | 9,090.00 | 7,988 |
| 2025-01-09 | 8,820.00 | 8,980.00 | 8,700.00 | 8,900.00 | 8,900.00 | 12,226 |
| 2025-01-08 | 9,080.00 | 9,080.00 | 8,780.00 | 8,890.00 | 8,890.00 | 14,379 |
| 2025-01-07 | 9,120.00 | 9,170.00 | 8,940.00 | 8,980.00 | 8,980.00 | 11,541 |
| 2025-01-06 | 9,060.00 | 9,180.00 | 8,990.00 | 9,110.00 | 9,110.00 | 13,217 |
| 2025-01-03 | 9,060.00 | 9,180.00 | 8,880.00 | 9,060.00 | 9,060.00 | 7,976 |
| 2025-01-02 | 8,820.00 | 9,170.00 | 8,610.00 | 9,060.00 | 9,060.00 | 7,901 |
| 2024-12-30 | 8,630.00 | 9,000.00 | 8,560.00 | 8,820.00 | 8,820.00 | 9,474 |
| 2024-12-27 | 8,880.00 | 9,060.00 | 8,500.00 | 8,650.00 | 8,650.00 | 17,902 |
| 2024-12-26 | 9,180.00 | 9,290.00 | 8,910.00 | 9,060.00 | 9,060.00 | 22,884 |
| 2024-12-24 | 8,850.00 | 9,200.00 | 8,740.00 | 9,200.00 | 9,200.00 | 25,640 |
| 2024-12-23 | 8,690.00 | 9,010.00 | 8,620.00 | 8,870.00 | 8,870.00 | 16,934 |
| 2024-12-20 | 8,800.00 | 9,080.00 | 8,700.00 | 8,890.00 | 8,890.00 | 16,985 |
| 2024-12-19 | 8,700.00 | 8,920.00 | 8,500.00 | 8,850.00 | 8,850.00 | 11,094 |
| 2024-12-18 | 8,990.00 | 9,000.00 | 8,590.00 | 8,850.00 | 8,850.00 | 21,180 |
| 2024-12-17 | 9,000.00 | 9,190.00 | 8,740.00 | 9,000.00 | 9,000.00 | 25,134 |
| 2024-12-16 | 9,030.00 | 9,030.00 | 8,690.00 | 8,860.00 | 8,860.00 | 30,622 |
| 2024-12-13 | 7,660.00 | 9,090.00 | 7,660.00 | 9,030.00 | 9,030.00 | 80,027 |
| 2024-12-12 | 7,620.00 | 7,750.00 | 7,460.00 | 7,750.00 | 7,750.00 | 13,374 |
| 2024-12-11 | 7,550.00 | 7,630.00 | 7,140.00 | 7,620.00 | 7,620.00 | 9,591 |
| 2024-12-10 | 7,000.00 | 7,440.00 | 7,000.00 | 7,420.00 | 7,420.00 | 24,042 |
| 2024-12-09 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 38,912 |
| 2024-12-06 | 7,630.00 | 7,690.00 | 7,250.00 | 7,590.00 | 7,590.00 | 31,356 |
| 2024-12-05 | 7,690.00 | 7,790.00 | 7,480.00 | 7,630.00 | 7,630.00 | 30,101 |
| 2024-12-04 | 7,600.00 | 7,700.00 | 7,310.00 | 7,700.00 | 7,700.00 | 21,993 |
| 2024-12-03 | 7,900.00 | 7,900.00 | 7,370.00 | 7,640.00 | 7,640.00 | 28,058 |
| 2024-12-02 | 7,750.00 | 7,950.00 | 7,420.00 | 7,830.00 | 7,830.00 | 12,382 |
| 2024-11-29 | 7,690.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 13,189 |
| 2024-11-28 | 7,690.00 | 7,730.00 | 7,460.00 | 7,690.00 | 7,690.00 | 5,896 |
| 2024-11-27 | 7,450.00 | 7,740.00 | 7,330.00 | 7,460.00 | 7,460.00 | 19,379 |
| 2024-11-26 | 7,710.00 | 7,980.00 | 7,350.00 | 7,540.00 | 7,540.00 | 16,699 |
| 2024-11-25 | 7,800.00 | 8,100.00 | 7,480.00 | 7,710.00 | 7,710.00 | 21,470 |
| 2024-11-22 | 7,780.00 | 8,090.00 | 7,780.00 | 7,850.00 | 7,850.00 | 15,546 |
| 2024-11-21 | 7,670.00 | 8,130.00 | 7,620.00 | 7,780.00 | 7,780.00 | 24,455 |
| 2024-11-20 | 7,330.00 | 7,790.00 | 7,200.00 | 7,670.00 | 7,670.00 | 20,039 |
| 2024-11-19 | 7,120.00 | 7,440.00 | 7,120.00 | 7,330.00 | 7,330.00 | 6,898 |
| 2024-11-18 | 7,190.00 | 7,320.00 | 7,100.00 | 7,320.00 | 7,320.00 | 11,239 |
| 2024-11-15 | 6,620.00 | 7,180.00 | 6,500.00 | 7,140.00 | 7,140.00 | 34,251 |
| 2024-11-14 | 6,800.00 | 7,180.00 | 6,800.00 | 7,000.00 | 7,000.00 | 16,380 |
| 2024-11-13 | 7,120.00 | 7,540.00 | 6,940.00 | 6,960.00 | 6,960.00 | 23,138 |
| 2024-11-12 | 7,800.00 | 7,800.00 | 7,110.00 | 7,120.00 | 7,120.00 | 94,879 |
| 2024-11-11 | 8,190.00 | 8,320.00 | 7,740.00 | 7,800.00 | 7,800.00 | 35,989 |
| 2024-11-08 | 8,350.00 | 8,350.00 | 7,900.00 | 8,180.00 | 8,180.00 | 11,437 |
| 2024-11-07 | 8,230.00 | 8,460.00 | 8,100.00 | 8,100.00 | 8,100.00 | 10,409 |
| 2024-11-06 | 8,450.00 | 8,450.00 | 8,040.00 | 8,310.00 | 8,310.00 | 17,645 |
| 2024-11-05 | 8,380.00 | 8,470.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,480 |
| 2024-11-04 | 8,340.00 | 8,440.00 | 8,170.00 | 8,380.00 | 8,380.00 | 10,319 |
| 2024-11-01 | 8,450.00 | 8,470.00 | 8,180.00 | 8,340.00 | 8,340.00 | 15,324 |
| 2024-10-31 | 8,450.00 | 8,450.00 | 8,000.00 | 8,280.00 | 8,280.00 | 17,954 |
| 2024-10-30 | 7,980.00 | 8,330.00 | 7,900.00 | 8,220.00 | 8,220.00 | 36,710 |
| 2024-10-29 | 8,580.00 | 8,580.00 | 7,930.00 | 7,980.00 | 7,980.00 | 71,532 |
| 2024-10-28 | 8,530.00 | 8,700.00 | 8,290.00 | 8,450.00 | 8,450.00 | 26,908 |
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.