HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 7,670.00
+80.00 (1.05%)
At close: Aug 28, 2025
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,420.00 | 7,670.00 | 7,380.00 | 7,670.00 | - | 1.05% | 11,121 |
| Aug 27, 2025 | 7,630.00 | 7,770.00 | 7,510.00 | 7,590.00 | - | -0.52% | 6,278 |
| Aug 26, 2025 | 7,760.00 | 7,760.00 | 7,480.00 | 7,630.00 | - | 0.66% | 19,489 |
| Aug 25, 2025 | 7,600.00 | 7,790.00 | 7,370.00 | 7,580.00 | - | -0.66% | 22,286 |
| Aug 22, 2025 | 7,640.00 | 7,840.00 | 7,410.00 | 7,630.00 | - | -0.91% | 30,567 |
| Aug 21, 2025 | 7,720.00 | 7,890.00 | 7,600.00 | 7,700.00 | - | -0.39% | 8,681 |
| Aug 20, 2025 | 7,810.00 | 7,970.00 | 7,530.00 | 7,730.00 | - | -1.02% | 24,062 |
| Aug 19, 2025 | 7,820.00 | 7,990.00 | 7,500.00 | 7,810.00 | - | -0.13% | 21,618 |
| Aug 18, 2025 | 8,350.00 | 8,450.00 | 7,660.00 | 7,820.00 | - | -8.96% | 65,562 |
| Aug 14, 2025 | 8,570.00 | 8,680.00 | 8,230.00 | 8,590.00 | - | 0.23% | 18,058 |
| Aug 13, 2025 | 8,450.00 | 8,750.00 | 8,400.00 | 8,570.00 | - | 0.12% | 8,454 |
| Aug 12, 2025 | 8,570.00 | 8,700.00 | 8,480.00 | 8,560.00 | - | -1.04% | 11,678 |
| Aug 11, 2025 | 8,500.00 | 8,740.00 | 8,500.00 | 8,650.00 | - | 0.46% | 8,518 |
| Aug 8, 2025 | 8,640.00 | 8,870.00 | 8,540.00 | 8,610.00 | - | -0.35% | 9,899 |
| Aug 7, 2025 | 8,850.00 | 9,050.00 | 8,580.00 | 8,640.00 | - | -2.37% | 18,545 |
| Aug 6, 2025 | 8,370.00 | 9,050.00 | 8,360.00 | 8,850.00 | - | 7.80% | 77,914 |
| Aug 5, 2025 | 8,190.00 | 8,380.00 | 8,100.00 | 8,210.00 | - | 0.24% | 9,804 |
| Aug 4, 2025 | 7,830.00 | 8,360.00 | 7,540.00 | 8,190.00 | - | 4.60% | 28,822 |
| Aug 1, 2025 | 8,100.00 | 8,460.00 | 7,730.00 | 7,830.00 | - | -3.33% | 27,871 |
| Jul 31, 2025 | 8,190.00 | 8,350.00 | 8,090.00 | 8,100.00 | - | -1.10% | 14,977 |
| Jul 30, 2025 | 8,240.00 | 8,430.00 | 8,130.00 | 8,190.00 | - | -0.49% | 14,501 |
| Jul 29, 2025 | 8,390.00 | 8,390.00 | 8,010.00 | 8,230.00 | - | -0.24% | 12,836 |
| Jul 28, 2025 | 8,680.00 | 8,800.00 | 8,200.00 | 8,250.00 | - | -4.95% | 28,134 |
| Jul 25, 2025 | 8,790.00 | 8,920.00 | 8,270.00 | 8,680.00 | - | -1.36% | 33,334 |
| Jul 24, 2025 | 8,770.00 | 8,930.00 | 8,620.00 | 8,800.00 | - | 0.34% | 14,443 |
| Jul 23, 2025 | 9,200.00 | 9,200.00 | 8,700.00 | 8,770.00 | - | -3.94% | 18,411 |
| Jul 22, 2025 | 9,090.00 | 9,320.00 | 8,950.00 | 9,130.00 | - | 0.44% | 43,043 |
| Jul 21, 2025 | 8,950.00 | 9,100.00 | 8,730.00 | 9,090.00 | - | 1.56% | 20,350 |
| Jul 18, 2025 | 8,820.00 | 8,990.00 | 8,670.00 | 8,950.00 | - | 1.47% | 24,022 |
| Jul 17, 2025 | 8,740.00 | 8,830.00 | 8,500.00 | 8,820.00 | - | 0.92% | 20,545 |
| Jul 16, 2025 | 8,750.00 | 8,750.00 | 8,470.00 | 8,740.00 | - | -0.34% | 14,914 |
| Jul 15, 2025 | 8,280.00 | 8,800.00 | 8,280.00 | 8,770.00 | - | 5.28% | 34,632 |
| Jul 14, 2025 | 8,610.00 | 8,740.00 | 8,300.00 | 8,330.00 | - | -3.14% | 21,098 |
| Jul 11, 2025 | 8,320.00 | 8,680.00 | 8,320.00 | 8,600.00 | - | 2.50% | 18,896 |
| Jul 10, 2025 | 8,500.00 | 8,500.00 | 8,250.00 | 8,390.00 | - | -1.41% | 18,109 |
| Jul 9, 2025 | 8,600.00 | 8,730.00 | 8,410.00 | 8,510.00 | - | -2.07% | 33,871 |
| Jul 8, 2025 | 8,640.00 | 8,720.00 | 8,510.00 | 8,690.00 | - | 0.70% | 19,437 |
| Jul 7, 2025 | 8,780.00 | 8,980.00 | 8,630.00 | 8,630.00 | - | -4.11% | 32,230 |
| Jul 4, 2025 | 9,020.00 | 9,250.00 | 8,900.00 | 9,000.00 | - | -0.22% | 16,894 |
| Jul 3, 2025 | 8,920.00 | 9,080.00 | 8,920.00 | 9,020.00 | - | 1.12% | 20,972 |
| Jul 2, 2025 | 8,900.00 | 9,000.00 | 8,670.00 | 8,920.00 | - | 0.22% | 19,290 |
| Jul 1, 2025 | 8,680.00 | 8,930.00 | 8,640.00 | 8,900.00 | - | 2.53% | 21,686 |
| Jun 30, 2025 | 8,810.00 | 8,980.00 | 8,580.00 | 8,680.00 | - | -1.59% | 29,727 |
| Jun 27, 2025 | 9,020.00 | 9,020.00 | 8,560.00 | 8,820.00 | - | -2.22% | 37,702 |
| Jun 26, 2025 | 9,110.00 | 9,390.00 | 8,790.00 | 9,020.00 | - | -0.99% | 30,138 |
| Jun 25, 2025 | 9,220.00 | 9,270.00 | 8,950.00 | 9,110.00 | - | -1.19% | 26,322 |
| Jun 24, 2025 | 9,100.00 | 9,500.00 | 9,000.00 | 9,220.00 | - | 1.65% | 46,371 |
| Jun 23, 2025 | 9,000.00 | 9,300.00 | 8,720.00 | 9,070.00 | - | 0.55% | 33,624 |
| Jun 20, 2025 | 9,050.00 | 9,230.00 | 8,700.00 | 9,020.00 | - | 0.45% | 30,751 |
| Jun 19, 2025 | 8,970.00 | 9,200.00 | 8,880.00 | 8,980.00 | - | -0.66% | 31,392 |