HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 27,250
-750 (-2.68%)
At close: Oct 30, 2025
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27,850.00 | 28,300.00 | 26,400.00 | 27,250.00 | 27,250.00 | -2.68% | 811,835 |
| Oct 29, 2025 | 31,300.00 | 31,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | -11.39% | 1,598,045 |
| Oct 28, 2025 | 34,300.00 | 36,000.00 | 29,800.00 | 31,600.00 | 31,600.00 | -5.11% | 1,027,669 |
| Oct 27, 2025 | 32,650.00 | 34,400.00 | 30,200.00 | 33,300.00 | 33,300.00 | -1.48% | 1,436,715 |
| Oct 24, 2025 | 33,100.00 | 36,800.00 | 32,050.00 | 33,800.00 | 33,800.00 | - | 867,163 |
| Oct 23, 2025 | 29,000.00 | 35,800.00 | 28,050.00 | 33,800.00 | 33,800.00 | 16.35% | 1,920,664 |
| Oct 22, 2025 | 26,600.00 | 29,750.00 | 25,200.00 | 29,050.00 | 29,050.00 | 6.80% | 1,003,623 |
| Oct 21, 2025 | 23,600.00 | 27,200.00 | 23,600.00 | 27,200.00 | 27,200.00 | 16.74% | 1,001,739 |
| Oct 20, 2025 | 23,600.00 | 23,700.00 | 22,000.00 | 23,300.00 | 23,300.00 | 1.30% | 477,572 |
| Oct 17, 2025 | 24,750.00 | 27,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -9.09% | 804,029 |
| Oct 16, 2025 | 19,730.00 | 26,300.00 | 19,730.00 | 25,300.00 | 25,300.00 | 24.32% | 1,591,744 |
| Oct 15, 2025 | 17,200.00 | 21,200.00 | 16,680.00 | 20,350.00 | 20,350.00 | 17.36% | 603,365 |
| Oct 14, 2025 | 19,000.00 | 19,210.00 | 16,120.00 | 17,340.00 | 17,340.00 | -8.11% | 637,867 |
| Oct 13, 2025 | 19,420.00 | 20,200.00 | 18,550.00 | 18,870.00 | 18,870.00 | -6.81% | 315,811 |
| Oct 10, 2025 | 21,500.00 | 22,400.00 | 18,870.00 | 20,250.00 | 20,250.00 | -5.37% | 754,555 |
| 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 |