Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea · Delayed Price · Currency is KRW 34,800
+1,450 (4.35%)
At close: Oct 2, 2025
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 33,500.00 | 35,200.00 | 33,200.00 | 34,500.00 | 34,500.00 | 3.45% | 668,440 |
| Oct 1, 2025 | 33,300.00 | 33,750.00 | 32,750.00 | 33,350.00 | 33,350.00 | 1.52% | 230,130 |
| Sep 30, 2025 | 33,150.00 | 33,400.00 | 32,500.00 | 32,850.00 | 32,850.00 | 0.15% | 163,705 |
| Sep 29, 2025 | 31,550.00 | 33,450.00 | 31,350.00 | 32,800.00 | 32,800.00 | 6.84% | 351,206 |
| Sep 26, 2025 | 31,100.00 | 31,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | -2.07% | 269,225 |
| Sep 25, 2025 | 32,150.00 | 32,300.00 | 31,100.00 | 31,350.00 | 31,350.00 | -1.72% | 175,554 |
| Sep 24, 2025 | 32,900.00 | 32,950.00 | 31,600.00 | 31,900.00 | 31,900.00 | -3.63% | 296,215 |
| Sep 23, 2025 | 33,850.00 | 34,250.00 | 32,900.00 | 33,100.00 | 33,100.00 | - | 400,437 |
| Sep 22, 2025 | 33,050.00 | 33,250.00 | 32,150.00 | 33,100.00 | 33,100.00 | 1.07% | 274,833 |
| Sep 19, 2025 | 32,150.00 | 33,300.00 | 32,050.00 | 32,750.00 | 32,750.00 | 1.24% | 262,743 |
| Sep 18, 2025 | 32,400.00 | 32,750.00 | 31,800.00 | 32,350.00 | 32,350.00 | 0.47% | 211,844 |
| Sep 17, 2025 | 32,150.00 | 32,450.00 | 32,050.00 | 32,200.00 | 32,200.00 | -0.62% | 189,134 |
| Sep 16, 2025 | 32,800.00 | 32,800.00 | 32,000.00 | 32,400.00 | 32,400.00 | -2.99% | 358,818 |
| Sep 15, 2025 | 33,750.00 | 33,800.00 | 32,900.00 | 33,400.00 | 33,400.00 | -1.76% | 302,812 |
| Sep 12, 2025 | 33,950.00 | 34,900.00 | 33,650.00 | 34,000.00 | 34,000.00 | 1.80% | 505,653 |
| Sep 11, 2025 | 33,500.00 | 33,800.00 | 32,650.00 | 33,400.00 | 33,400.00 | 0.15% | 362,770 |
| Sep 10, 2025 | 33,350.00 | 34,100.00 | 33,000.00 | 33,350.00 | 33,350.00 | -0.15% | 313,740 |
| Sep 9, 2025 | 33,300.00 | 33,650.00 | 32,750.00 | 33,400.00 | 33,400.00 | -1.47% | 423,950 |
| Sep 8, 2025 | 33,500.00 | 34,250.00 | 32,500.00 | 33,900.00 | 33,900.00 | 6.10% | 698,784 |
| Sep 5, 2025 | 32,100.00 | 32,150.00 | 30,950.00 | 31,950.00 | 31,950.00 | -1.54% | 544,155 |
| Sep 4, 2025 | 33,900.00 | 34,600.00 | 32,050.00 | 32,450.00 | 32,450.00 | 3.02% | 1,552,138 |
| Sep 3, 2025 | 30,400.00 | 31,725.00 | 30,100.00 | 31,500.00 | 31,500.00 | 3.79% | 377,882 |
| Sep 2, 2025 | 29,300.00 | 30,550.00 | 28,950.00 | 30,350.00 | 30,350.00 | 4.30% | 296,087 |
| Sep 1, 2025 | 29,900.00 | 30,150.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.51% | 179,126 |
| Aug 29, 2025 | 30,150.00 | 30,900.00 | 29,650.00 | 29,850.00 | 29,850.00 | -0.83% | 234,793 |
| Aug 28, 2025 | 30,350.00 | 30,600.00 | 29,950.00 | 30,100.00 | 30,100.00 | -0.82% | 219,356 |
| Aug 27, 2025 | 30,650.00 | 30,700.00 | 29,700.00 | 30,350.00 | 30,350.00 | -0.49% | 259,372 |
| Aug 26, 2025 | 29,050.00 | 31,900.00 | 28,950.00 | 30,500.00 | 30,500.00 | 3.39% | 895,695 |
| Aug 25, 2025 | 29,400.00 | 30,000.00 | 29,200.00 | 29,500.00 | 29,500.00 | 3.69% | 219,524 |
| Aug 22, 2025 | 28,200.00 | 28,650.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.89% | 129,686 |
| Aug 21, 2025 | 28,400.00 | 28,750.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.88% | 183,628 |
| Aug 20, 2025 | 28,500.00 | 29,000.00 | 28,050.00 | 28,450.00 | 28,450.00 | -2.23% | 212,231 |
| Aug 19, 2025 | 29,550.00 | 29,950.00 | 28,900.00 | 29,100.00 | 29,100.00 | -2.02% | 291,641 |
| Aug 18, 2025 | 30,100.00 | 30,450.00 | 29,500.00 | 29,700.00 | 29,700.00 | 1.54% | 347,230 |
| Aug 14, 2025 | 29,600.00 | 30,000.00 | 29,100.00 | 29,250.00 | 29,250.00 | 0.17% | 425,020 |
| Aug 13, 2025 | 27,500.00 | 29,800.00 | 27,400.00 | 29,200.00 | 29,200.00 | 7.75% | 538,932 |
| Aug 12, 2025 | 27,550.00 | 27,900.00 | 27,050.00 | 27,100.00 | 27,100.00 | -3.39% | 183,418 |
| Aug 11, 2025 | 27,600.00 | 28,150.00 | 27,300.00 | 28,050.00 | 28,050.00 | 1.08% | 141,328 |
| Aug 8, 2025 | 27,600.00 | 28,000.00 | 27,400.00 | 27,750.00 | 27,750.00 | 0.54% | 141,227 |
| Aug 7, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,600.00 | -0.36% | 172,771 |
| Aug 6, 2025 | 26,950.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 1.47% | 183,738 |
| Aug 5, 2025 | 26,650.00 | 27,700.00 | 26,650.00 | 27,300.00 | 27,300.00 | 4.20% | 208,745 |
| Aug 4, 2025 | 25,800.00 | 26,600.00 | 25,550.00 | 26,200.00 | 26,200.00 | 1.95% | 140,040 |
| Aug 1, 2025 | 26,500.00 | 26,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | -5.17% | 293,710 |
| Jul 31, 2025 | 27,350.00 | 27,450.00 | 26,750.00 | 27,100.00 | 27,100.00 | -0.73% | 229,569 |
| Jul 30, 2025 | 27,050.00 | 28,450.00 | 26,750.00 | 27,300.00 | 27,300.00 | 0.18% | 280,933 |
| Jul 29, 2025 | 27,600.00 | 27,750.00 | 27,000.00 | 27,250.00 | 27,250.00 | -1.45% | 217,504 |
| Jul 28, 2025 | 28,650.00 | 29,200.00 | 27,550.00 | 27,650.00 | 27,650.00 | -5.31% | 450,906 |
| Jul 25, 2025 | 32,000.00 | 32,000.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.69% | 1,160,324 |
| Jul 24, 2025 | 29,600.00 | 30,000.00 | 28,950.00 | 29,000.00 | 29,000.00 | 0.17% | 367,491 |