HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 22,550
+1,800 (8.67%)
At close: Oct 1, 2026
HansBiomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20,950.00 | 23,750.00 | 20,450.00 | 22,550.00 | 22,550.00 | 8.67% | 232,488 |
| Sep 30, 2026 | 21,100.00 | 21,850.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.43% | 96,560 |
| Sep 29, 2026 | 18,010.00 | 21,400.00 | 17,920.00 | 21,050.00 | 21,050.00 | 16.88% | 247,037 |
| Sep 28, 2026 | 17,950.00 | 18,370.00 | 17,800.00 | 18,010.00 | 18,010.00 | 1.29% | 72,638 |
| Sep 23, 2026 | 17,480.00 | 17,830.00 | 17,330.00 | 17,780.00 | 17,780.00 | 2.66% | 65,443 |
| Sep 22, 2026 | 17,900.00 | 18,180.00 | 17,320.00 | 17,320.00 | 17,320.00 | -2.26% | 92,991 |
| Sep 21, 2026 | 18,250.00 | 18,970.00 | 17,560.00 | 17,720.00 | 17,720.00 | -2.21% | 173,765 |
| Sep 18, 2026 | 18,570.00 | 18,570.00 | 17,780.00 | 18,120.00 | 18,120.00 | -0.22% | 82,573 |
| Sep 17, 2026 | 18,620.00 | 19,100.00 | 18,110.00 | 18,160.00 | 18,160.00 | -2.47% | 119,062 |
| Sep 16, 2026 | 18,820.00 | 19,220.00 | 18,530.00 | 18,620.00 | 18,620.00 | -1.48% | 100,293 |
| Sep 15, 2026 | 19,590.00 | 19,610.00 | 18,880.00 | 18,900.00 | 18,900.00 | -2.83% | 96,283 |
| Sep 14, 2026 | 19,890.00 | 19,890.00 | 19,220.00 | 19,450.00 | 19,450.00 | -1.42% | 92,109 |
| Sep 11, 2026 | 19,990.00 | 20,400.00 | 19,650.00 | 19,730.00 | 19,730.00 | -1.84% | 78,168 |
| Sep 10, 2026 | 20,750.00 | 21,100.00 | 19,960.00 | 20,100.00 | 20,100.00 | -4.74% | 72,325 |
| Sep 9, 2026 | 20,900.00 | 21,700.00 | 20,700.00 | 21,100.00 | 21,100.00 | -0.47% | 72,696 |
| Sep 8, 2026 | 20,100.00 | 21,500.00 | 19,760.00 | 21,200.00 | 21,200.00 | 8.16% | 172,185 |
| Sep 7, 2026 | 20,000.00 | 20,550.00 | 19,360.00 | 19,600.00 | 19,600.00 | -0.15% | 104,922 |
| Sep 4, 2026 | 19,350.00 | 19,970.00 | 18,710.00 | 19,630.00 | 19,630.00 | 1.55% | 107,785 |
| Sep 3, 2026 | 19,950.00 | 20,200.00 | 19,180.00 | 19,330.00 | 19,330.00 | -2.86% | 93,639 |
| Sep 2, 2026 | 19,790.00 | 20,700.00 | 19,400.00 | 19,900.00 | 19,900.00 | -1.49% | 96,048 |
| Sep 1, 2026 | 20,550.00 | 20,950.00 | 19,900.00 | 20,200.00 | 20,200.00 | -0.98% | 91,136 |
| Aug 31, 2026 | 19,580.00 | 20,450.00 | 18,945.00 | 20,400.00 | 20,400.00 | 2.82% | 91,290 |
| Aug 28, 2026 | 19,500.00 | 20,750.00 | 18,870.00 | 19,840.00 | 19,840.00 | 2.80% | 145,809 |
| Aug 27, 2026 | 19,410.00 | 20,150.00 | 18,960.00 | 19,300.00 | 19,300.00 | - | 111,383 |
| Aug 26, 2026 | 19,050.00 | 19,910.00 | 18,770.00 | 19,300.00 | 19,300.00 | 1.74% | 179,153 |
| Aug 25, 2026 | 18,320.00 | 19,440.00 | 18,110.00 | 18,970.00 | 18,970.00 | 2.82% | 170,891 |
| Aug 24, 2026 | 17,220.00 | 18,940.00 | 17,010.00 | 18,450.00 | 18,450.00 | 8.47% | 200,849 |
| Aug 21, 2026 | 18,960.00 | 19,480.00 | 16,900.00 | 17,010.00 | 17,010.00 | -12.77% | 301,171 |
| Aug 20, 2026 | 19,600.00 | 20,350.00 | 19,020.00 | 19,500.00 | 19,500.00 | 2.31% | 126,714 |
| Aug 19, 2026 | 20,400.00 | 20,550.00 | 18,980.00 | 19,060.00 | 19,060.00 | -7.25% | 146,948 |
| Aug 18, 2026 | 20,800.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | -2.38% | 146,419 |
| Aug 14, 2026 | 21,650.00 | 23,050.00 | 20,600.00 | 21,050.00 | 21,050.00 | 0.96% | 158,957 |
| Aug 13, 2026 | 22,800.00 | 24,000.00 | 19,920.00 | 20,850.00 | 20,850.00 | -8.35% | 213,381 |
| Aug 12, 2026 | 24,250.00 | 24,250.00 | 22,200.00 | 22,750.00 | 22,750.00 | -5.99% | 106,092 |
| Aug 11, 2026 | 23,650.00 | 25,000.00 | 23,200.00 | 24,200.00 | 24,200.00 | 3.42% | 101,472 |
| Aug 10, 2026 | 21,550.00 | 23,700.00 | 21,400.00 | 23,400.00 | 23,400.00 | 8.08% | 70,171 |
| Aug 7, 2026 | 21,950.00 | 22,200.00 | 20,400.00 | 21,650.00 | 21,650.00 | -1.14% | 59,903 |
| Aug 6, 2026 | 20,150.00 | 22,500.00 | 19,890.00 | 21,900.00 | 21,900.00 | 8.96% | 146,611 |
| Aug 5, 2026 | 20,100.00 | 20,650.00 | 19,760.00 | 20,100.00 | 20,100.00 | -0.74% | 82,816 |
| Aug 4, 2026 | 18,450.00 | 20,400.00 | 18,450.00 | 20,250.00 | 20,250.00 | 8.17% | 128,524 |
| Aug 3, 2026 | 18,570.00 | 19,270.00 | 18,010.00 | 18,720.00 | 18,720.00 | 0.65% | 157,624 |
| Jul 31, 2026 | 18,830.00 | 18,830.00 | 17,250.00 | 18,600.00 | 18,600.00 | 3.10% | 114,457 |
| Jul 30, 2026 | 16,600.00 | 18,390.00 | 15,300.00 | 18,040.00 | 18,040.00 | 4.22% | 135,948 |
| Jul 29, 2026 | 18,550.00 | 18,740.00 | 15,940.00 | 17,310.00 | 17,310.00 | -7.28% | 174,040 |
| 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 |