HansBiomed Corporation (KOSDAQ:042520)
South Korea · Delayed Price · Currency is KRW 28,950
+1,900 (7.02%)
At close: May 20, 2026
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 33,050.00 | 33,600.00 | 31,600.00 | 33,450.00 | 33,450.00 | 1.21% | 150,561 |
| Apr 21, 2026 | 33,300.00 | 33,700.00 | 31,550.00 | 33,050.00 | 33,050.00 | -0.75% | 168,739 |
| Apr 20, 2026 | 34,300.00 | 35,500.00 | 33,150.00 | 33,300.00 | 33,300.00 | -2.92% | 97,266 |
| Apr 17, 2026 | 35,500.00 | 35,500.00 | 32,950.00 | 34,300.00 | 34,300.00 | -1.15% | 121,663 |
| Apr 16, 2026 | 36,350.00 | 36,350.00 | 34,400.00 | 34,700.00 | 34,700.00 | -3.21% | 136,748 |
| Apr 15, 2026 | 36,700.00 | 36,700.00 | 34,500.00 | 35,850.00 | 35,850.00 | 3.17% | 248,607 |
| Apr 14, 2026 | 34,250.00 | 37,500.00 | 32,650.00 | 34,750.00 | 34,750.00 | 8.26% | 396,733 |
| Apr 13, 2026 | 30,450.00 | 33,300.00 | 30,100.00 | 32,100.00 | 32,100.00 | 2.56% | 165,352 |
| Apr 10, 2026 | 29,700.00 | 31,900.00 | 28,800.00 | 31,300.00 | 31,300.00 | 4.86% | 223,797 |
| Apr 9, 2026 | 32,700.00 | 32,700.00 | 29,200.00 | 29,850.00 | 29,850.00 | -6.72% | 157,081 |
| Apr 8, 2026 | 32,750.00 | 32,750.00 | 29,850.00 | 32,000.00 | 32,000.00 | 2.56% | 238,306 |
| Apr 7, 2026 | 33,600.00 | 34,450.00 | 30,800.00 | 31,200.00 | 31,200.00 | -5.60% | 241,037 |
| Apr 6, 2026 | 34,450.00 | 34,800.00 | 31,650.00 | 33,050.00 | 33,050.00 | -3.92% | 193,140 |
| Apr 3, 2026 | 38,050.00 | 38,350.00 | 34,000.00 | 34,400.00 | 34,400.00 | -6.78% | 257,214 |
| Apr 2, 2026 | 39,050.00 | 39,550.00 | 35,800.00 | 36,900.00 | 36,900.00 | -1.73% | 198,620 |
| Apr 1, 2026 | 36,000.00 | 38,700.00 | 35,000.00 | 37,550.00 | 37,550.00 | 11.42% | 195,745 |
| Mar 31, 2026 | 35,200.00 | 35,500.00 | 33,500.00 | 33,700.00 | 33,700.00 | -7.03% | 202,262 |
| Mar 30, 2026 | 38,500.00 | 38,850.00 | 35,400.00 | 36,250.00 | 36,250.00 | -11.80% | 297,393 |
| Mar 27, 2026 | 41,000.00 | 42,950.00 | 39,950.00 | 41,100.00 | 41,100.00 | -2.14% | 174,261 |
| Mar 26, 2026 | 44,800.00 | 45,000.00 | 41,650.00 | 42,000.00 | 42,000.00 | -3.11% | 512,559 |
| Mar 25, 2026 | 50,100.00 | 50,300.00 | 42,550.00 | 43,350.00 | 43,350.00 | -10.99% | 474,325 |
| Mar 24, 2026 | 50,600.00 | 50,800.00 | 46,000.00 | 48,700.00 | 48,700.00 | - | 104,622 |
| Mar 23, 2026 | 49,950.00 | 51,000.00 | 47,450.00 | 48,700.00 | 48,700.00 | -8.11% | 182,337 |
| Mar 20, 2026 | 54,900.00 | 55,900.00 | 52,100.00 | 53,000.00 | 53,000.00 | -4.85% | 159,363 |
| Mar 19, 2026 | 53,600.00 | 57,800.00 | 53,000.00 | 55,700.00 | 55,700.00 | 2.20% | 295,097 |
| Mar 18, 2026 | 46,650.00 | 57,000.00 | 45,600.00 | 54,500.00 | 54,500.00 | 24.00% | 838,974 |
| Mar 17, 2026 | 41,600.00 | 45,950.00 | 39,150.00 | 43,950.00 | 43,950.00 | 9.60% | 267,457 |
| Mar 16, 2026 | 42,750.00 | 43,400.00 | 39,250.00 | 40,100.00 | 40,100.00 | -5.87% | 539,734 |
| Mar 13, 2026 | 42,200.00 | 43,050.00 | 41,200.00 | 42,600.00 | 42,600.00 | -2.96% | 138,481 |
| Mar 12, 2026 | 43,050.00 | 44,750.00 | 41,550.00 | 43,900.00 | 43,900.00 | 2.81% | 132,865 |
| Mar 11, 2026 | 43,950.00 | 44,850.00 | 41,150.00 | 42,700.00 | 42,700.00 | -0.70% | 162,624 |
| Mar 10, 2026 | 47,300.00 | 47,300.00 | 42,800.00 | 43,000.00 | 43,000.00 | -2.82% | 143,840 |