HansBiomed Corporation (KOSDAQ:042520)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,250
-750 (-2.68%)
At close: Oct 30, 2025

HansBiomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527,850.0028,300.0026,400.0027,250.0027,250.00-2.68%811,835
Oct 29, 202531,300.0031,300.0027,000.0028,000.0028,000.00-11.39%1,598,045
Oct 28, 202534,300.0036,000.0029,800.0031,600.0031,600.00-5.11%1,027,669
Oct 27, 202532,650.0034,400.0030,200.0033,300.0033,300.00-1.48%1,436,715
Oct 24, 202533,100.0036,800.0032,050.0033,800.0033,800.00-867,163
Oct 23, 202529,000.0035,800.0028,050.0033,800.0033,800.0016.35%1,920,664
Oct 22, 202526,600.0029,750.0025,200.0029,050.0029,050.006.80%1,003,623
Oct 21, 202523,600.0027,200.0023,600.0027,200.0027,200.0016.74%1,001,739
Oct 20, 202523,600.0023,700.0022,000.0023,300.0023,300.001.30%477,572
Oct 17, 202524,750.0027,600.0023,000.0023,000.0023,000.00-9.09%804,029
Oct 16, 202519,730.0026,300.0019,730.0025,300.0025,300.0024.32%1,591,744
Oct 15, 202517,200.0021,200.0016,680.0020,350.0020,350.0017.36%603,365
Oct 14, 202519,000.0019,210.0016,120.0017,340.0017,340.00-8.11%637,867
Oct 13, 202519,420.0020,200.0018,550.0018,870.0018,870.00-6.81%315,811
Oct 10, 202521,500.0022,400.0018,870.0020,250.0020,250.00-5.37%754,555
Oct 2, 202520,500.0022,450.0020,300.0021,400.0021,400.004.39%705,504
Oct 1, 202518,150.0021,450.0018,000.0020,500.0020,500.0012.82%1,692,433
Sep 30, 202515,600.0020,300.0014,730.0018,170.0018,170.0016.18%2,517,894
Sep 29, 202514,150.0016,400.0013,610.0015,640.0015,640.0018.84%1,335,096
Sep 26, 202518,100.0018,100.0012,710.0013,160.0013,160.00-27.25%2,232,896
Sep 25, 202518,400.0018,770.0016,890.0018,090.0018,090.00-0.06%467,587
Sep 24, 202514,820.0019,280.0014,820.0018,100.0018,100.0020.67%2,237,356
Sep 23, 202515,490.0015,670.0014,770.0015,000.0015,000.00-3.23%421,577
Sep 22, 202515,980.0016,150.0014,840.0015,500.0015,500.00-3.00%632,850
Sep 19, 202515,890.0016,950.0014,320.0015,980.0015,980.00-0.13%1,224,898
Sep 18, 202515,170.0016,470.0014,830.0016,000.0016,000.008.62%610,858
Sep 17, 202514,670.0014,900.0013,820.0014,730.0014,730.002.29%440,277
Sep 16, 202515,020.0015,020.0014,000.0014,400.0014,400.000.56%408,876
Sep 15, 202511,900.0014,900.0011,860.0014,320.0014,320.0022.18%2,146,873
Sep 12, 202511,330.0011,920.0010,970.0011,720.0011,720.004.09%466,113
Sep 11, 202510,840.0011,700.0010,650.0011,260.0011,260.004.65%503,205
Sep 10, 20259,740.0011,490.009,300.0010,760.0010,760.0014.59%972,342
Sep 9, 20258,500.0010,170.008,450.009,390.009,390.0013.82%594,804
Sep 8, 20257,590.008,780.007,310.008,250.008,250.008.70%144,143
Sep 5, 20257,680.007,680.007,300.007,590.007,590.000.53%14,163
Sep 4, 20257,350.007,620.007,280.007,550.007,550.002.72%19,006
Sep 3, 20257,230.007,410.007,150.007,350.007,350.001.66%11,327
Sep 2, 20257,000.007,270.006,970.007,230.007,230.002.84%24,393
Sep 1, 20257,590.007,590.006,980.007,030.007,030.00-7.13%53,343
Aug 29, 20257,670.007,670.007,420.007,570.007,570.00-1.30%14,153
Aug 28, 20257,420.007,670.007,380.007,670.007,670.001.05%10,841
Aug 27, 20257,630.007,770.007,510.007,590.007,590.00-0.52%6,278
Aug 26, 20257,760.007,760.007,480.007,630.007,630.000.66%19,489
Aug 25, 20257,600.007,790.007,370.007,580.007,580.00-0.66%22,286
Aug 22, 20257,640.007,840.007,410.007,630.007,630.00-0.91%30,567
Aug 21, 20257,720.007,890.007,600.007,700.007,700.00-0.39%8,681
Aug 20, 20257,810.007,970.007,530.007,730.007,730.00-1.02%24,062
Aug 19, 20257,820.007,990.007,500.007,810.007,810.00-0.13%21,618
Aug 18, 20258,350.008,450.007,660.007,820.007,820.00-8.96%65,562
Aug 14, 20258,570.008,680.008,230.008,590.008,590.000.23%18,058