HansBiomed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,120.00 | 22,300.00 | 17,630.00 | 21,800.00 | 21,800.00 | 319,984 |
| 2026-10-15 | 18,640.00 | 18,640.00 | 17,030.00 | 17,390.00 | 17,390.00 | 94,406 |
| 2026-10-14 | 19,610.00 | 20,200.00 | 18,820.00 | 19,100.00 | 19,100.00 | 135,712 |
| 2026-10-13 | 20,300.00 | 20,300.00 | 19,300.00 | 19,930.00 | 19,930.00 | 86,366 |
| 2026-10-12 | 20,350.00 | 21,000.00 | 19,930.00 | 19,940.00 | 19,940.00 | 57,016 |
| 2026-10-08 | 22,550.00 | 22,550.00 | 20,150.00 | 20,650.00 | 20,650.00 | 144,803 |
| 2026-10-07 | 22,500.00 | 23,050.00 | 22,100.00 | 22,600.00 | 22,600.00 | 113,619 |
| 2026-10-06 | 21,600.00 | 22,250.00 | 21,100.00 | 22,250.00 | 22,250.00 | 79,079 |
| 2026-10-02 | 22,700.00 | 22,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 77,501 |
| 2026-10-01 | 20,950.00 | 23,750.00 | 20,450.00 | 22,550.00 | 22,550.00 | 237,369 |
| 2026-09-30 | 21,100.00 | 21,850.00 | 20,700.00 | 20,750.00 | 20,750.00 | 97,492 |
| 2026-09-29 | 18,010.00 | 21,400.00 | 17,920.00 | 21,050.00 | 21,050.00 | 252,606 |
| 2026-09-28 | 17,950.00 | 18,370.00 | 17,800.00 | 18,010.00 | 18,010.00 | 73,909 |
| 2026-09-23 | 17,480.00 | 17,830.00 | 17,330.00 | 17,780.00 | 17,780.00 | 66,408 |
| 2026-09-22 | 17,900.00 | 18,180.00 | 17,320.00 | 17,320.00 | 17,320.00 | 94,081 |
| 2026-09-21 | 18,250.00 | 18,970.00 | 17,560.00 | 17,720.00 | 17,720.00 | 176,531 |
| 2026-09-18 | 18,570.00 | 18,570.00 | 17,780.00 | 18,120.00 | 18,120.00 | 85,169 |
| 2026-09-17 | 18,620.00 | 19,100.00 | 18,110.00 | 18,160.00 | 18,160.00 | 119,752 |
| 2026-09-16 | 18,820.00 | 19,220.00 | 18,530.00 | 18,620.00 | 18,620.00 | 100,592 |
| 2026-09-15 | 19,590.00 | 19,610.00 | 18,880.00 | 18,900.00 | 18,900.00 | 96,283 |
| 2026-09-14 | 19,890.00 | 19,890.00 | 19,220.00 | 19,450.00 | 19,450.00 | 93,254 |
| 2026-09-11 | 19,990.00 | 20,400.00 | 19,650.00 | 19,730.00 | 19,730.00 | 78,168 |
| 2026-09-10 | 20,750.00 | 21,100.00 | 19,960.00 | 20,100.00 | 20,100.00 | 72,325 |
| 2026-09-09 | 20,900.00 | 21,700.00 | 20,700.00 | 21,100.00 | 21,100.00 | 72,696 |
| 2026-09-08 | 20,100.00 | 21,500.00 | 19,760.00 | 21,200.00 | 21,200.00 | 172,185 |
| 2026-09-07 | 20,000.00 | 20,550.00 | 19,360.00 | 19,600.00 | 19,600.00 | 104,922 |
| 2026-09-04 | 19,350.00 | 19,970.00 | 18,710.00 | 19,630.00 | 19,630.00 | 107,785 |
| 2026-09-03 | 19,950.00 | 20,200.00 | 19,180.00 | 19,330.00 | 19,330.00 | 93,639 |
| 2026-09-02 | 19,790.00 | 20,700.00 | 19,400.00 | 19,900.00 | 19,900.00 | 96,048 |
| 2026-09-01 | 20,550.00 | 20,950.00 | 19,900.00 | 20,200.00 | 20,200.00 | 91,136 |
| 2026-08-31 | 19,580.00 | 20,450.00 | 18,945.00 | 20,400.00 | 20,400.00 | 91,290 |
| 2026-08-28 | 19,500.00 | 20,750.00 | 18,870.00 | 19,840.00 | 19,840.00 | 145,809 |
| 2026-08-27 | 19,410.00 | 20,150.00 | 18,960.00 | 19,300.00 | 19,300.00 | 111,383 |
| 2026-08-26 | 19,050.00 | 19,910.00 | 18,770.00 | 19,300.00 | 19,300.00 | 179,153 |
| 2026-08-25 | 18,320.00 | 19,440.00 | 18,110.00 | 18,970.00 | 18,970.00 | 170,891 |
| 2026-08-24 | 17,220.00 | 18,940.00 | 17,010.00 | 18,450.00 | 18,450.00 | 200,849 |
| 2026-08-21 | 18,960.00 | 19,480.00 | 16,900.00 | 17,010.00 | 17,010.00 | 301,171 |
| 2026-08-20 | 19,600.00 | 20,350.00 | 19,020.00 | 19,500.00 | 19,500.00 | 126,714 |
| 2026-08-19 | 20,400.00 | 20,550.00 | 18,980.00 | 19,060.00 | 19,060.00 | 146,948 |
| 2026-08-18 | 20,800.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | 146,419 |
| 2026-08-14 | 21,650.00 | 23,050.00 | 20,600.00 | 21,050.00 | 21,050.00 | 158,959 |
| 2026-08-13 | 22,800.00 | 24,000.00 | 19,920.00 | 20,850.00 | 20,850.00 | 213,381 |
| 2026-08-12 | 24,250.00 | 24,250.00 | 22,200.00 | 22,750.00 | 22,750.00 | 106,092 |
| 2026-08-11 | 23,650.00 | 25,000.00 | 23,200.00 | 24,200.00 | 24,200.00 | 101,472 |
| 2026-08-10 | 21,550.00 | 23,700.00 | 21,400.00 | 23,400.00 | 23,400.00 | 70,171 |
| 2026-08-07 | 21,950.00 | 22,200.00 | 20,400.00 | 21,650.00 | 21,650.00 | 59,903 |
| 2026-08-06 | 20,150.00 | 22,500.00 | 19,890.00 | 21,900.00 | 21,900.00 | 146,611 |
| 2026-08-05 | 20,100.00 | 20,650.00 | 19,760.00 | 20,100.00 | 20,100.00 | 82,816 |
| 2026-08-04 | 18,450.00 | 20,400.00 | 18,450.00 | 20,250.00 | 20,250.00 | 128,524 |
| 2026-08-03 | 18,570.00 | 19,270.00 | 18,010.00 | 18,720.00 | 18,720.00 | 157,624 |
| 2026-07-31 | 18,830.00 | 18,830.00 | 17,250.00 | 18,600.00 | 18,600.00 | 114,457 |
| 2026-07-30 | 16,600.00 | 18,390.00 | 15,300.00 | 18,040.00 | 18,040.00 | 135,948 |
| 2026-07-29 | 18,550.00 | 18,740.00 | 15,940.00 | 17,310.00 | 17,310.00 | 174,040 |
| 2026-07-28 | 18,570.00 | 19,300.00 | 17,910.00 | 18,670.00 | 18,670.00 | 175,326 |
| 2026-07-27 | 20,100.00 | 20,550.00 | 19,000.00 | 19,100.00 | 19,100.00 | 110,660 |
| 2026-07-24 | 20,250.00 | 20,750.00 | 19,050.00 | 19,700.00 | 19,700.00 | 159,606 |
| 2026-07-23 | 20,550.00 | 21,450.00 | 20,150.00 | 20,900.00 | 20,900.00 | 142,635 |
| 2026-07-22 | 21,300.00 | 21,750.00 | 19,930.00 | 20,600.00 | 20,600.00 | 165,174 |
| 2026-07-21 | 20,350.00 | 21,650.00 | 19,210.00 | 21,300.00 | 21,300.00 | 105,609 |
| 2026-07-20 | 22,500.00 | 22,500.00 | 20,100.00 | 20,350.00 | 20,350.00 | 150,497 |
Page 1 of 2 · 120 trading daysOlder →
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.