HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,540.00 | 8,840.00 | 8,300.00 | 8,530.00 | 8,530.00 | 23,604 |
| 2024-10-24 | 8,850.00 | 9,000.00 | 8,540.00 | 8,540.00 | 8,540.00 | 27,154 |
| 2024-10-23 | 9,390.00 | 9,390.00 | 8,900.00 | 8,900.00 | 8,900.00 | 32,919 |
| 2024-10-22 | 9,410.00 | 9,410.00 | 9,030.00 | 9,200.00 | 9,200.00 | 19,245 |
| 2024-10-21 | 9,400.00 | 9,450.00 | 9,160.00 | 9,280.00 | 9,280.00 | 6,513 |
| 2024-10-18 | 9,430.00 | 9,500.00 | 9,170.00 | 9,390.00 | 9,390.00 | 19,299 |
| 2024-10-17 | 9,260.00 | 9,460.00 | 9,070.00 | 9,450.00 | 9,450.00 | 23,997 |
| 2024-10-16 | 9,290.00 | 9,290.00 | 9,030.00 | 9,130.00 | 9,130.00 | 8,071 |
| 2024-10-15 | 9,260.00 | 9,370.00 | 9,060.00 | 9,150.00 | 9,150.00 | 18,989 |
| 2024-10-14 | 9,330.00 | 9,400.00 | 9,190.00 | 9,240.00 | 9,240.00 | 12,266 |
| 2024-10-11 | 9,470.00 | 9,570.00 | 9,200.00 | 9,330.00 | 9,330.00 | 18,795 |
| 2024-10-10 | 9,310.00 | 9,450.00 | 9,150.00 | 9,170.00 | 9,170.00 | 19,912 |
| 2024-10-08 | 9,470.00 | 9,580.00 | 9,200.00 | 9,220.00 | 9,220.00 | 13,396 |
| 2024-10-07 | 9,850.00 | 9,880.00 | 9,450.00 | 9,470.00 | 9,470.00 | 39,916 |
| 2024-10-04 | 9,940.00 | 9,950.00 | 9,700.00 | 9,840.00 | 9,840.00 | 12,474 |
| 2024-10-02 | 9,840.00 | 10,050.00 | 9,700.00 | 9,950.00 | 9,950.00 | 10,999 |
| 2024-09-30 | 10,100.00 | 10,100.00 | 9,800.00 | 9,840.00 | 9,840.00 | 13,265 |
| 2024-09-27 | 10,000.00 | 10,140.00 | 9,930.00 | 9,960.00 | 9,960.00 | 11,296 |
| 2024-09-26 | 9,960.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 14,111 |
| 2024-09-25 | 10,000.00 | 10,290.00 | 9,900.00 | 9,960.00 | 9,960.00 | 8,073 |
| 2024-09-24 | 10,180.00 | 10,180.00 | 9,880.00 | 10,000.00 | 10,000.00 | 12,473 |
| 2024-09-23 | 10,050.00 | 10,150.00 | 9,820.00 | 10,000.00 | 10,000.00 | 16,588 |
| 2024-09-20 | 10,130.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,150.00 | 16,638 |
| 2024-09-19 | 10,210.00 | 10,210.00 | 9,920.00 | 10,100.00 | 10,100.00 | 16,616 |
| 2024-09-13 | 10,290.00 | 10,460.00 | 9,880.00 | 10,220.00 | 10,220.00 | 19,726 |
| 2024-09-12 | 9,650.00 | 10,510.00 | 9,650.00 | 10,290.00 | 10,290.00 | 60,686 |
| 2024-09-11 | 9,190.00 | 9,730.00 | 9,190.00 | 9,650.00 | 9,650.00 | 23,291 |
| 2024-09-10 | 9,300.00 | 9,320.00 | 9,100.00 | 9,190.00 | 9,190.00 | 12,071 |
| 2024-09-09 | 8,700.00 | 9,220.00 | 8,700.00 | 9,100.00 | 9,100.00 | 11,477 |
| 2024-09-06 | 9,360.00 | 9,440.00 | 9,040.00 | 9,110.00 | 9,110.00 | 23,814 |
| 2024-09-05 | 9,490.00 | 9,790.00 | 9,130.00 | 9,450.00 | 9,450.00 | 53,083 |
| 2024-09-04 | 9,610.00 | 9,820.00 | 9,340.00 | 9,490.00 | 9,490.00 | 48,017 |
| 2024-09-03 | 10,200.00 | 10,200.00 | 9,960.00 | 10,020.00 | 10,020.00 | 12,609 |
| 2024-09-02 | 10,180.00 | 10,270.00 | 9,920.00 | 10,150.00 | 10,150.00 | 7,573 |
| 2024-08-30 | 10,230.00 | 10,230.00 | 9,900.00 | 10,180.00 | 10,180.00 | 8,608 |
| 2024-08-29 | 9,920.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,990.00 | 20,191 |
| 2024-08-28 | 10,010.00 | 10,340.00 | 10,000.00 | 10,110.00 | 10,110.00 | 11,635 |
| 2024-08-27 | 9,890.00 | 10,170.00 | 9,850.00 | 10,100.00 | 10,100.00 | 11,754 |
| 2024-08-26 | 10,110.00 | 10,240.00 | 9,950.00 | 9,990.00 | 9,990.00 | 23,376 |
| 2024-08-23 | 10,150.00 | 10,300.00 | 10,090.00 | 10,250.00 | 10,250.00 | 8,713 |
| 2024-08-22 | 10,340.00 | 10,430.00 | 10,010.00 | 10,150.00 | 10,150.00 | 19,193 |
| 2024-08-21 | 10,220.00 | 10,340.00 | 10,060.00 | 10,280.00 | 10,280.00 | 22,148 |
| 2024-08-20 | 10,480.00 | 10,800.00 | 10,180.00 | 10,340.00 | 10,340.00 | 20,659 |
| 2024-08-19 | 10,640.00 | 10,780.00 | 10,410.00 | 10,480.00 | 10,480.00 | 14,068 |
| 2024-08-16 | 10,800.00 | 10,940.00 | 10,600.00 | 10,620.00 | 10,620.00 | 15,124 |
| 2024-08-14 | 10,780.00 | 11,050.00 | 10,650.00 | 10,790.00 | 10,790.00 | 12,006 |
| 2024-08-13 | 10,900.00 | 10,990.00 | 10,600.00 | 10,780.00 | 10,780.00 | 9,416 |
| 2024-08-12 | 10,870.00 | 11,130.00 | 10,790.00 | 11,000.00 | 11,000.00 | 10,261 |
| 2024-08-09 | 11,250.00 | 11,250.00 | 10,810.00 | 10,980.00 | 10,980.00 | 12,076 |
| 2024-08-08 | 10,900.00 | 11,100.00 | 10,530.00 | 10,780.00 | 10,780.00 | 12,527 |
| 2024-08-07 | 10,290.00 | 11,110.00 | 10,290.00 | 10,930.00 | 10,930.00 | 39,571 |
| 2024-08-06 | 9,200.00 | 10,300.00 | 9,200.00 | 10,280.00 | 10,280.00 | 39,871 |
| 2024-08-05 | 10,750.00 | 10,780.00 | 9,400.00 | 9,820.00 | 9,820.00 | 153,115 |
| 2024-08-02 | 11,680.00 | 11,680.00 | 11,070.00 | 11,260.00 | 11,260.00 | 23,396 |
| 2024-08-01 | 11,230.00 | 11,870.00 | 11,110.00 | 11,680.00 | 11,680.00 | 21,584 |
| 2024-07-31 | 11,190.00 | 11,290.00 | 10,820.00 | 11,230.00 | 11,230.00 | 22,703 |
| 2024-07-30 | 11,390.00 | 11,390.00 | 11,080.00 | 11,190.00 | 11,190.00 | 8,923 |
| 2024-07-29 | 10,940.00 | 11,330.00 | 10,910.00 | 11,330.00 | 11,330.00 | 16,348 |
| 2024-07-26 | 11,020.00 | 11,270.00 | 10,760.00 | 10,930.00 | 10,930.00 | 19,908 |
| 2024-07-25 | 10,850.00 | 11,320.00 | 10,850.00 | 11,020.00 | 11,020.00 | 12,176 |
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.