HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 22,300
-750 (-3.25%)
At close: Jul 6, 2026
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 22,200.00 | 26,100.00 | 21,900.00 | 25,550.00 | 25,550.00 | 14.57% | 529,851 |
| Jul 6, 2026 | 22,900.00 | 23,300.00 | 21,100.00 | 22,300.00 | 22,300.00 | -3.25% | 83,887 |
| Jul 3, 2026 | 23,300.00 | 23,600.00 | 21,550.00 | 23,050.00 | 23,050.00 | -0.22% | 102,846 |
| Jul 2, 2026 | 24,750.00 | 27,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | -7.60% | 409,884 |
| Jul 1, 2026 | 22,900.00 | 25,050.00 | 21,950.00 | 25,000.00 | 25,000.00 | 10.62% | 203,928 |
| Jun 30, 2026 | 25,100.00 | 25,100.00 | 21,950.00 | 22,600.00 | 22,600.00 | -11.20% | 414,487 |
| Jun 29, 2026 | 25,050.00 | 27,000.00 | 24,550.00 | 25,450.00 | 25,450.00 | 3.67% | 145,089 |
| Jun 26, 2026 | 27,000.00 | 27,500.00 | 24,300.00 | 24,550.00 | 24,550.00 | -6.83% | 152,021 |
| Jun 25, 2026 | 25,000.00 | 27,450.00 | 24,950.00 | 26,350.00 | 26,350.00 | 5.19% | 268,400 |
| Jun 24, 2026 | 22,200.00 | 26,300.00 | 21,350.00 | 25,050.00 | 25,050.00 | 13.86% | 345,281 |
| Jun 23, 2026 | 23,850.00 | 25,450.00 | 22,000.00 | 22,000.00 | 22,000.00 | -7.56% | 250,658 |
| Jun 22, 2026 | 24,400.00 | 24,800.00 | 23,200.00 | 23,800.00 | 23,800.00 | -2.86% | 82,422 |
| Jun 19, 2026 | 24,850.00 | 25,850.00 | 23,600.00 | 24,500.00 | 24,500.00 | 0.82% | 155,600 |
| Jun 18, 2026 | 25,950.00 | 26,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | -9.16% | 172,045 |
| Jun 17, 2026 | 25,200.00 | 27,900.00 | 23,850.00 | 26,750.00 | 26,750.00 | 6.79% | 237,517 |
| Jun 16, 2026 | 24,300.00 | 25,150.00 | 23,550.00 | 25,050.00 | 25,050.00 | 3.51% | 142,917 |
| Jun 15, 2026 | 26,100.00 | 26,900.00 | 24,050.00 | 24,200.00 | 24,200.00 | -4.72% | 132,277 |
| Jun 12, 2026 | 26,250.00 | 27,600.00 | 25,100.00 | 25,400.00 | 25,400.00 | -1.36% | 140,977 |
| Jun 11, 2026 | 23,200.00 | 25,950.00 | 22,800.00 | 25,750.00 | 25,750.00 | 9.11% | 158,358 |
| Jun 10, 2026 | 24,400.00 | 24,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | -2.07% | 198,326 |
| Jun 9, 2026 | 24,700.00 | 25,950.00 | 23,700.00 | 24,100.00 | 24,100.00 | -0.41% | 143,695 |
| Jun 8, 2026 | 25,050.00 | 26,650.00 | 24,100.00 | 24,200.00 | 24,200.00 | -14.94% | 145,886 |
| Jun 5, 2026 | 29,100.00 | 29,900.00 | 28,000.00 | 28,450.00 | 28,450.00 | 0.18% | 206,840 |
| Jun 4, 2026 | 26,900.00 | 30,050.00 | 26,850.00 | 28,400.00 | 28,400.00 | 7.98% | 227,874 |
| Jun 2, 2026 | 26,550.00 | 27,150.00 | 25,300.00 | 26,300.00 | 26,300.00 | -4.01% | 271,590 |
| Jun 1, 2026 | 28,700.00 | 28,950.00 | 26,950.00 | 27,400.00 | 27,400.00 | -5.84% | 275,683 |
| May 29, 2026 | 32,200.00 | 32,300.00 | 28,600.00 | 29,100.00 | 29,100.00 | -11.55% | 453,570 |
| May 28, 2026 | 35,500.00 | 35,900.00 | 31,750.00 | 32,900.00 | 32,900.00 | -5.46% | 493,166 |
| May 27, 2026 | 30,500.00 | 36,300.00 | 30,300.00 | 34,800.00 | 34,800.00 | 12.26% | 610,128 |
| May 26, 2026 | 30,300.00 | 31,400.00 | 28,600.00 | 31,000.00 | 31,000.00 | 7.64% | 290,157 |
| May 22, 2026 | 28,400.00 | 31,200.00 | 27,900.00 | 28,800.00 | 28,800.00 | 6.47% | 350,889 |
| May 21, 2026 | 29,350.00 | 29,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | -6.56% | 279,733 |
| May 20, 2026 | 27,900.00 | 29,150.00 | 26,300.00 | 28,950.00 | 28,950.00 | 7.02% | 415,825 |
| May 19, 2026 | 24,200.00 | 27,700.00 | 23,550.00 | 27,050.00 | 27,050.00 | 13.18% | 469,608 |
| May 18, 2026 | 24,450.00 | 25,200.00 | 23,350.00 | 23,900.00 | 23,900.00 | -4.02% | 245,234 |
| May 15, 2026 | 28,800.00 | 28,800.00 | 24,300.00 | 24,900.00 | 24,900.00 | -10.75% | 508,910 |
| May 14, 2026 | 23,850.00 | 28,750.00 | 22,900.00 | 27,900.00 | 27,900.00 | 21.30% | 665,846 |
| May 13, 2026 | 24,050.00 | 24,300.00 | 22,450.00 | 23,000.00 | 23,000.00 | -2.54% | 240,164 |
| May 12, 2026 | 24,300.00 | 24,300.00 | 22,450.00 | 23,600.00 | 23,600.00 | -1.67% | 275,705 |
| May 11, 2026 | 25,350.00 | 25,400.00 | 23,650.00 | 24,000.00 | 24,000.00 | -4.76% | 394,326 |
| May 8, 2026 | 25,050.00 | 25,700.00 | 23,850.00 | 25,200.00 | 25,200.00 | 8.39% | 330,026 |
| May 7, 2026 | 26,900.00 | 27,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | -21.19% | 1,220,917 |
| May 6, 2026 | 30,600.00 | 30,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | -1.17% | 198,873 |
| May 4, 2026 | 29,800.00 | 31,150.00 | 29,000.00 | 29,850.00 | 29,850.00 | 1.53% | 174,638 |
| Apr 30, 2026 | 30,950.00 | 30,950.00 | 29,100.00 | 29,400.00 | 29,400.00 | -5.77% | 151,787 |
| Apr 29, 2026 | 31,300.00 | 31,950.00 | 30,150.00 | 31,200.00 | 31,200.00 | 0.32% | 124,003 |
| Apr 28, 2026 | 32,950.00 | 32,950.00 | 30,250.00 | 31,100.00 | 31,100.00 | -6.18% | 223,952 |
| Apr 27, 2026 | 31,000.00 | 34,100.00 | 31,000.00 | 33,150.00 | 33,150.00 | 9.77% | 345,079 |
| Apr 24, 2026 | 32,000.00 | 32,150.00 | 29,800.00 | 30,200.00 | 30,200.00 | -5.33% | 366,228 |
| Apr 23, 2026 | 33,400.00 | 33,700.00 | 31,600.00 | 31,900.00 | 31,900.00 | -4.63% | 181,537 |