Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea · Delayed Price · Currency is KRW 32,900
-1,000 (-2.95%)
Last updated: Sep 9, 2025, 9:33 AM KST
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 29,050.00 | 29,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1.05% | 216,590 |
| Jul 22, 2025 | 28,600.00 | 29,800.00 | 28,250.00 | 28,650.00 | 28,650.00 | - | 377,251 |
| Jul 21, 2025 | 29,600.00 | 29,750.00 | 28,400.00 | 28,650.00 | 28,650.00 | -2.22% | 293,293 |
| Jul 18, 2025 | 29,700.00 | 30,000.00 | 29,100.00 | 29,300.00 | 29,300.00 | -2.01% | 557,030 |
| Jul 17, 2025 | 26,500.00 | 30,000.00 | 26,350.00 | 29,900.00 | 29,900.00 | 13.47% | 1,669,406 |
| Jul 16, 2025 | 26,400.00 | 26,600.00 | 26,200.00 | 26,350.00 | 26,350.00 | -2.04% | 143,257 |
| Jul 15, 2025 | 26,650.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1.51% | 200,894 |
| Jul 14, 2025 | 26,800.00 | 27,150.00 | 26,250.00 | 26,500.00 | 26,500.00 | - | 158,113 |
| Jul 11, 2025 | 27,300.00 | 27,350.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.85% | 216,614 |
| Jul 10, 2025 | 25,550.00 | 27,150.00 | 25,550.00 | 27,000.00 | 27,000.00 | 6.30% | 526,771 |
| Jul 9, 2025 | 25,150.00 | 25,500.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.99% | 117,323 |
| Jul 8, 2025 | 25,550.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.57% | 126,593 |
| Jul 7, 2025 | 25,600.00 | 25,700.00 | 25,350.00 | 25,550.00 | 25,550.00 | 0.20% | 86,355 |
| Jul 4, 2025 | 26,100.00 | 26,300.00 | 25,350.00 | 25,500.00 | 25,500.00 | -3.04% | 136,340 |
| Jul 3, 2025 | 25,500.00 | 26,450.00 | 25,100.00 | 26,300.00 | 26,300.00 | 5.20% | 281,089 |
| Jul 2, 2025 | 24,550.00 | 25,050.00 | 24,400.00 | 25,000.00 | 25,000.00 | 1.63% | 149,887 |
| Jul 1, 2025 | 24,250.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | 1.44% | 108,994 |
| Jun 30, 2025 | 24,550.00 | 24,600.00 | 24,000.00 | 24,250.00 | 24,250.00 | -0.61% | 148,883 |