HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 19,100
-600 (-3.05%)
At close: Jul 27, 2026
HansBiomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 18,570.00 | 19,300.00 | 17,910.00 | 18,670.00 | 18,670.00 | -2.25% | 175,326 |
| Jul 27, 2026 | 20,100.00 | 20,550.00 | 19,000.00 | 19,100.00 | 19,100.00 | -3.05% | 110,660 |
| Jul 24, 2026 | 20,250.00 | 20,750.00 | 19,050.00 | 19,700.00 | 19,700.00 | -5.74% | 159,606 |
| Jul 23, 2026 | 20,550.00 | 21,450.00 | 20,150.00 | 20,900.00 | 20,900.00 | 1.46% | 142,635 |
| Jul 22, 2026 | 21,300.00 | 21,750.00 | 19,930.00 | 20,600.00 | 20,600.00 | -3.29% | 165,174 |
| Jul 21, 2026 | 20,350.00 | 21,650.00 | 19,210.00 | 21,300.00 | 21,300.00 | 4.67% | 105,609 |
| Jul 20, 2026 | 22,500.00 | 22,500.00 | 20,100.00 | 20,350.00 | 20,350.00 | -11.14% | 150,497 |
| Jul 16, 2026 | 24,800.00 | 25,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | -8.03% | 130,470 |
| Jul 15, 2026 | 25,300.00 | 25,800.00 | 24,250.00 | 24,900.00 | 24,900.00 | 1.01% | 119,738 |
| Jul 14, 2026 | 25,750.00 | 26,400.00 | 23,500.00 | 24,650.00 | 24,650.00 | -3.90% | 167,346 |
| Jul 13, 2026 | 26,050.00 | 28,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | 2.19% | 369,161 |
| Jul 10, 2026 | 24,100.00 | 26,300.00 | 23,700.00 | 25,100.00 | 25,100.00 | 5.02% | 153,567 |
| Jul 9, 2026 | 25,950.00 | 25,950.00 | 23,400.00 | 23,900.00 | 23,900.00 | -6.09% | 244,013 |
| Jul 8, 2026 | 25,000.00 | 27,200.00 | 24,400.00 | 25,450.00 | 25,450.00 | -0.39% | 380,714 |
| 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 |