Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea · Delayed Price · Currency is KRW 51,500
-2,200 (-4.10%)
Jan 30, 2026, 3:30 PM KST
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 52,300.00 | 52,700.00 | 50,800.00 | 51,500.00 | 51,500.00 | -4.10% | 473,251 |
| Jan 29, 2026 | 54,100.00 | 55,700.00 | 51,700.00 | 53,700.00 | 53,700.00 | 2.29% | 793,158 |
| Jan 28, 2026 | 51,700.00 | 55,100.00 | 51,600.00 | 52,500.00 | 52,500.00 | 1.94% | 764,300 |
| Jan 27, 2026 | 50,700.00 | 52,800.00 | 50,700.00 | 51,500.00 | 51,500.00 | - | 412,940 |
| Jan 26, 2026 | 50,000.00 | 52,600.00 | 49,850.00 | 51,500.00 | 51,500.00 | 2.39% | 582,348 |
| Jan 23, 2026 | 47,700.00 | 50,500.00 | 47,700.00 | 50,300.00 | 50,300.00 | 5.01% | 606,414 |
| Jan 22, 2026 | 46,000.00 | 48,500.00 | 44,800.00 | 47,900.00 | 47,900.00 | 5.27% | 635,318 |
| Jan 21, 2026 | 47,850.00 | 48,400.00 | 44,700.00 | 45,500.00 | 45,500.00 | -8.08% | 866,043 |
| Jan 20, 2026 | 51,100.00 | 52,000.00 | 49,300.00 | 49,500.00 | 49,500.00 | -2.75% | 615,100 |
| Jan 19, 2026 | 50,600.00 | 51,500.00 | 50,000.00 | 50,900.00 | 50,900.00 | -2.12% | 452,689 |
| Jan 16, 2026 | 46,750.00 | 55,000.00 | 46,100.00 | 52,000.00 | 52,000.00 | 9.59% | 1,921,051 |
| Jan 15, 2026 | 47,650.00 | 48,300.00 | 46,700.00 | 47,450.00 | 47,450.00 | 1.39% | 343,492 |
| Jan 14, 2026 | 49,050.00 | 49,900.00 | 46,500.00 | 46,800.00 | 46,800.00 | -4.29% | 554,817 |
| Jan 13, 2026 | 50,300.00 | 50,700.00 | 48,550.00 | 48,900.00 | 48,900.00 | -1.91% | 429,462 |
| Jan 12, 2026 | 51,400.00 | 51,500.00 | 48,250.00 | 49,850.00 | 49,850.00 | -1.29% | 381,479 |
| Jan 9, 2026 | 52,000.00 | 52,600.00 | 49,900.00 | 50,500.00 | 50,500.00 | -3.99% | 447,256 |
| Jan 8, 2026 | 51,300.00 | 53,500.00 | 50,300.00 | 52,600.00 | 52,600.00 | 3.75% | 881,078 |
| Jan 7, 2026 | 46,600.00 | 51,300.00 | 46,300.00 | 50,700.00 | 50,700.00 | 9.39% | 1,438,207 |
| Jan 6, 2026 | 46,350.00 | 48,200.00 | 46,150.00 | 46,350.00 | 46,350.00 | -2.01% | 414,930 |
| Jan 5, 2026 | 42,000.00 | 47,600.00 | 41,700.00 | 47,300.00 | 47,300.00 | 12.09% | 1,183,184 |
| Jan 2, 2026 | 43,700.00 | 44,475.00 | 41,800.00 | 42,200.00 | 42,200.00 | -3.54% | 413,139 |
| Dec 30, 2025 | 43,750.00 | 43,950.00 | 43,100.00 | 43,750.00 | 43,750.00 | -0.57% | 244,363 |
| Dec 29, 2025 | 42,350.00 | 44,000.00 | 42,000.00 | 44,000.00 | 44,000.00 | 4.27% | 546,957 |
| Dec 26, 2025 | 42,550.00 | 43,200.00 | 41,900.00 | 42,200.00 | 42,200.00 | -0.71% | 414,056 |
| Dec 24, 2025 | 42,700.00 | 42,900.00 | 41,950.00 | 42,500.00 | 42,500.00 | -0.47% | 408,536 |
| Dec 23, 2025 | 42,900.00 | 43,900.00 | 42,500.00 | 42,700.00 | 42,700.00 | - | 443,248 |
| Dec 22, 2025 | 43,300.00 | 43,300.00 | 41,850.00 | 42,700.00 | 42,700.00 | 0.12% | 426,529 |
| Dec 19, 2025 | 42,500.00 | 43,500.00 | 41,650.00 | 42,650.00 | 42,650.00 | 1.67% | 470,526 |
| Dec 18, 2025 | 41,600.00 | 42,950.00 | 41,500.00 | 41,950.00 | 41,950.00 | -1.87% | 405,792 |
| Dec 17, 2025 | 43,700.00 | 44,100.00 | 42,500.00 | 42,750.00 | 42,750.00 | -1.72% | 476,218 |
| Dec 16, 2025 | 44,600.00 | 45,000.00 | 43,300.00 | 43,500.00 | 43,500.00 | -1.81% | 688,261 |
| Dec 15, 2025 | 42,850.00 | 45,700.00 | 42,750.00 | 44,300.00 | 44,300.00 | 4.11% | 1,718,294 |
| Dec 12, 2025 | 49,100.00 | 49,600.00 | 40,850.00 | 42,550.00 | 42,550.00 | -17.38% | 4,306,673 |
| Dec 11, 2025 | 50,600.00 | 52,000.00 | 50,100.00 | 51,500.00 | 51,500.00 | 2.79% | 644,989 |
| Dec 10, 2025 | 48,050.00 | 51,200.00 | 48,050.00 | 50,100.00 | 50,100.00 | 2.24% | 505,408 |
| Dec 9, 2025 | 49,400.00 | 49,700.00 | 48,250.00 | 49,000.00 | 49,000.00 | 2.19% | 498,061 |
| Dec 8, 2025 | 50,700.00 | 50,800.00 | 47,550.00 | 47,950.00 | 47,950.00 | -6.16% | 907,747 |
| Dec 5, 2025 | 53,800.00 | 54,200.00 | 50,600.00 | 51,100.00 | 51,100.00 | -8.75% | 1,313,698 |
| Dec 4, 2025 | 53,000.00 | 56,600.00 | 51,500.00 | 56,000.00 | 56,000.00 | 6.67% | 1,314,026 |
| Dec 3, 2025 | 51,900.00 | 52,900.00 | 50,700.00 | 52,500.00 | 52,500.00 | -0.57% | 791,918 |
| Dec 2, 2025 | 53,300.00 | 54,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | -4.35% | 1,348,005 |
| Dec 1, 2025 | 48,050.00 | 57,100.00 | 47,300.00 | 55,200.00 | 55,200.00 | 17.95% | 3,611,571 |
| Nov 28, 2025 | 45,700.00 | 47,650.00 | 44,600.00 | 46,800.00 | 46,800.00 | 4.00% | 758,690 |
| Nov 27, 2025 | 46,050.00 | 46,750.00 | 44,450.00 | 45,000.00 | 45,000.00 | -2.91% | 438,258 |
| Nov 26, 2025 | 43,050.00 | 47,500.00 | 43,050.00 | 46,350.00 | 46,350.00 | 8.68% | 1,274,014 |
| Nov 25, 2025 | 43,900.00 | 44,450.00 | 42,400.00 | 42,650.00 | 42,650.00 | -4.05% | 426,092 |
| Nov 24, 2025 | 44,950.00 | 45,300.00 | 42,900.00 | 44,450.00 | 44,450.00 | 1.14% | 564,435 |
| Nov 21, 2025 | 44,000.00 | 45,100.00 | 43,650.00 | 43,950.00 | 43,950.00 | -3.30% | 334,869 |
| Nov 20, 2025 | 42,700.00 | 45,500.00 | 42,550.00 | 45,450.00 | 45,450.00 | 5.45% | 573,466 |
| Nov 19, 2025 | 45,350.00 | 45,350.00 | 42,600.00 | 43,100.00 | 43,100.00 | -4.54% | 694,785 |