HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 16,470
+1,740 (11.81%)
Last updated: Sep 18, 2025, 3:00 PM KST
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14,670.00 | 14,900.00 | 13,820.00 | 14,730.00 | - | 2.29% | 440,277 |
| Sep 16, 2025 | 15,020.00 | 15,020.00 | 14,000.00 | 14,400.00 | - | 0.56% | 408,876 |
| Sep 15, 2025 | 11,900.00 | 14,900.00 | 11,860.00 | 14,320.00 | - | 22.18% | 2,146,873 |
| Sep 12, 2025 | 11,330.00 | 11,920.00 | 10,970.00 | 11,720.00 | - | 4.09% | 466,113 |
| Sep 11, 2025 | 10,840.00 | 11,700.00 | 10,650.00 | 11,260.00 | - | 4.65% | 503,205 |
| Sep 10, 2025 | 9,740.00 | 11,490.00 | 9,300.00 | 10,760.00 | - | 14.59% | 972,342 |
| Sep 9, 2025 | 8,500.00 | 10,170.00 | 8,450.00 | 9,390.00 | - | 13.82% | 594,804 |
| Sep 8, 2025 | 7,590.00 | 8,780.00 | 7,310.00 | 8,250.00 | - | 8.70% | 144,143 |
| Sep 5, 2025 | 7,680.00 | 7,680.00 | 7,300.00 | 7,590.00 | - | 0.53% | 14,163 |
| Sep 4, 2025 | 7,350.00 | 7,620.00 | 7,280.00 | 7,550.00 | - | 2.72% | 19,006 |
| Sep 3, 2025 | 7,230.00 | 7,410.00 | 7,150.00 | 7,350.00 | - | 1.66% | 11,327 |
| Sep 2, 2025 | 7,000.00 | 7,270.00 | 6,970.00 | 7,230.00 | - | 2.84% | 24,393 |
| Sep 1, 2025 | 7,590.00 | 7,590.00 | 6,980.00 | 7,030.00 | - | -7.13% | 53,343 |
| Aug 29, 2025 | 7,670.00 | 7,670.00 | 7,420.00 | 7,570.00 | - | -1.30% | 14,153 |
| Aug 28, 2025 | 7,420.00 | 7,670.00 | 7,380.00 | 7,670.00 | - | 1.05% | 10,841 |
| 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 |