HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 21,400
+900 (4.39%)
At close: Oct 2, 2025
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21,500.00 | 22,400.00 | 18,870.00 | 20,250.00 | 20,250.00 | -5.37% | 751,953 |
| Oct 2, 2025 | 20,500.00 | 22,450.00 | 20,300.00 | 21,400.00 | 21,400.00 | 4.39% | 705,504 |
| Oct 1, 2025 | 18,150.00 | 21,450.00 | 18,000.00 | 20,500.00 | 20,500.00 | 12.82% | 1,692,433 |
| Sep 30, 2025 | 15,600.00 | 20,300.00 | 14,730.00 | 18,170.00 | 18,170.00 | 16.18% | 2,517,894 |
| Sep 29, 2025 | 14,150.00 | 16,400.00 | 13,610.00 | 15,640.00 | 15,640.00 | 18.84% | 1,335,096 |
| Sep 26, 2025 | 18,100.00 | 18,100.00 | 12,710.00 | 13,160.00 | 13,160.00 | -27.25% | 2,232,896 |
| Sep 25, 2025 | 18,400.00 | 18,770.00 | 16,890.00 | 18,090.00 | 18,090.00 | -0.06% | 467,587 |
| Sep 24, 2025 | 14,820.00 | 19,280.00 | 14,820.00 | 18,100.00 | 18,100.00 | 20.67% | 2,237,356 |
| Sep 23, 2025 | 15,490.00 | 15,670.00 | 14,770.00 | 15,000.00 | 15,000.00 | -3.23% | 421,577 |
| Sep 22, 2025 | 15,980.00 | 16,150.00 | 14,840.00 | 15,500.00 | 15,500.00 | -3.00% | 632,850 |
| Sep 19, 2025 | 15,890.00 | 16,950.00 | 14,320.00 | 15,980.00 | 15,980.00 | -0.13% | 1,224,898 |
| Sep 18, 2025 | 15,170.00 | 16,470.00 | 14,830.00 | 16,000.00 | 16,000.00 | 8.62% | 610,858 |
| Sep 17, 2025 | 14,670.00 | 14,900.00 | 13,820.00 | 14,730.00 | 14,730.00 | 2.29% | 440,277 |
| Sep 16, 2025 | 15,020.00 | 15,020.00 | 14,000.00 | 14,400.00 | 14,400.00 | 0.56% | 408,876 |
| Sep 15, 2025 | 11,900.00 | 14,900.00 | 11,860.00 | 14,320.00 | 14,320.00 | 22.18% | 2,146,873 |
| Sep 12, 2025 | 11,330.00 | 11,920.00 | 10,970.00 | 11,720.00 | 11,720.00 | 4.09% | 466,113 |
| Sep 11, 2025 | 10,840.00 | 11,700.00 | 10,650.00 | 11,260.00 | 11,260.00 | 4.65% | 503,205 |
| Sep 10, 2025 | 9,740.00 | 11,490.00 | 9,300.00 | 10,760.00 | 10,760.00 | 14.59% | 972,342 |
| Sep 9, 2025 | 8,500.00 | 10,170.00 | 8,450.00 | 9,390.00 | 9,390.00 | 13.82% | 594,804 |
| Sep 8, 2025 | 7,590.00 | 8,780.00 | 7,310.00 | 8,250.00 | 8,250.00 | 8.70% | 144,143 |
| Sep 5, 2025 | 7,680.00 | 7,680.00 | 7,300.00 | 7,590.00 | 7,590.00 | 0.53% | 14,163 |
| Sep 4, 2025 | 7,350.00 | 7,620.00 | 7,280.00 | 7,550.00 | 7,550.00 | 2.72% | 19,006 |
| Sep 3, 2025 | 7,230.00 | 7,410.00 | 7,150.00 | 7,350.00 | 7,350.00 | 1.66% | 11,327 |
| Sep 2, 2025 | 7,000.00 | 7,270.00 | 6,970.00 | 7,230.00 | 7,230.00 | 2.84% | 24,393 |
| Sep 1, 2025 | 7,590.00 | 7,590.00 | 6,980.00 | 7,030.00 | 7,030.00 | -7.13% | 53,343 |
| Aug 29, 2025 | 7,670.00 | 7,670.00 | 7,420.00 | 7,570.00 | 7,570.00 | -1.30% | 14,153 |
| Aug 28, 2025 | 7,420.00 | 7,670.00 | 7,380.00 | 7,670.00 | 7,670.00 | 1.05% | 10,841 |
| Aug 27, 2025 | 7,630.00 | 7,770.00 | 7,510.00 | 7,590.00 | 7,590.00 | -0.52% | 6,278 |
| Aug 26, 2025 | 7,760.00 | 7,760.00 | 7,480.00 | 7,630.00 | 7,630.00 | 0.66% | 19,489 |
| Aug 25, 2025 | 7,600.00 | 7,790.00 | 7,370.00 | 7,580.00 | 7,580.00 | -0.66% | 22,286 |
| Aug 22, 2025 | 7,640.00 | 7,840.00 | 7,410.00 | 7,630.00 | 7,630.00 | -0.91% | 30,567 |
| Aug 21, 2025 | 7,720.00 | 7,890.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.39% | 8,681 |
| Aug 20, 2025 | 7,810.00 | 7,970.00 | 7,530.00 | 7,730.00 | 7,730.00 | -1.02% | 24,062 |
| Aug 19, 2025 | 7,820.00 | 7,990.00 | 7,500.00 | 7,810.00 | 7,810.00 | -0.13% | 21,618 |
| Aug 18, 2025 | 8,350.00 | 8,450.00 | 7,660.00 | 7,820.00 | 7,820.00 | -8.96% | 65,562 |
| Aug 14, 2025 | 8,570.00 | 8,680.00 | 8,230.00 | 8,590.00 | 8,590.00 | 0.23% | 18,058 |
| Aug 13, 2025 | 8,450.00 | 8,750.00 | 8,400.00 | 8,570.00 | 8,570.00 | 0.12% | 8,454 |
| Aug 12, 2025 | 8,570.00 | 8,700.00 | 8,480.00 | 8,560.00 | 8,560.00 | -1.04% | 11,678 |
| Aug 11, 2025 | 8,500.00 | 8,740.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.46% | 8,518 |
| Aug 8, 2025 | 8,640.00 | 8,870.00 | 8,540.00 | 8,610.00 | 8,610.00 | -0.35% | 9,899 |
| Aug 7, 2025 | 8,850.00 | 9,050.00 | 8,580.00 | 8,640.00 | 8,640.00 | -2.37% | 18,545 |
| Aug 6, 2025 | 8,370.00 | 9,050.00 | 8,360.00 | 8,850.00 | 8,850.00 | 7.80% | 77,914 |
| Aug 5, 2025 | 8,190.00 | 8,380.00 | 8,100.00 | 8,210.00 | 8,210.00 | 0.24% | 9,804 |
| Aug 4, 2025 | 7,830.00 | 8,360.00 | 7,540.00 | 8,190.00 | 8,190.00 | 4.60% | 28,822 |
| Aug 1, 2025 | 8,100.00 | 8,460.00 | 7,730.00 | 7,830.00 | 7,830.00 | -3.33% | 27,871 |
| Jul 31, 2025 | 8,190.00 | 8,350.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.10% | 14,977 |
| Jul 30, 2025 | 8,240.00 | 8,430.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.49% | 14,501 |
| Jul 29, 2025 | 8,390.00 | 8,390.00 | 8,010.00 | 8,230.00 | 8,230.00 | -0.24% | 12,836 |
| Jul 28, 2025 | 8,680.00 | 8,800.00 | 8,200.00 | 8,250.00 | 8,250.00 | -4.95% | 28,134 |
| Jul 25, 2025 | 8,790.00 | 8,920.00 | 8,270.00 | 8,680.00 | 8,680.00 | -1.36% | 33,334 |