Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea · Delayed Price · Currency is KRW 44,650
-1,150 (-2.51%)
Oct 8, 2026, 10:10 AM KST
Hanall Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45,050.00 | 45,200.00 | 43,700.00 | 44,650.00 | 44,650.00 | -2.51% | 81,218 |
| Oct 7, 2026 | 47,400.00 | 47,400.00 | 45,750.00 | 45,800.00 | 45,800.00 | -4.18% | 182,266 |
| Oct 6, 2026 | 46,100.00 | 48,750.00 | 45,850.00 | 47,800.00 | 47,800.00 | 3.69% | 224,365 |
| Oct 2, 2026 | 48,050.00 | 48,850.00 | 45,500.00 | 46,100.00 | 46,100.00 | -4.95% | 254,676 |
| Oct 1, 2026 | 43,900.00 | 48,700.00 | 43,250.00 | 48,500.00 | 48,500.00 | 9.98% | 323,155 |
| Sep 30, 2026 | 43,250.00 | 44,700.00 | 42,150.00 | 44,100.00 | 44,100.00 | 1.97% | 224,939 |
| Sep 29, 2026 | 43,500.00 | 43,950.00 | 42,700.00 | 43,250.00 | 43,250.00 | -0.35% | 220,105 |
| Sep 28, 2026 | 42,150.00 | 44,450.00 | 41,600.00 | 43,400.00 | 43,400.00 | -6.87% | 441,561 |
| Sep 23, 2026 | 46,900.00 | 48,000.00 | 46,200.00 | 46,600.00 | 46,600.00 | 1.41% | 131,792 |
| Sep 22, 2026 | 47,550.00 | 47,750.00 | 45,900.00 | 45,950.00 | 45,950.00 | -1.82% | 157,939 |
| Sep 21, 2026 | 47,550.00 | 47,900.00 | 46,300.00 | 46,800.00 | 46,800.00 | -1.78% | 173,443 |
| Sep 18, 2026 | 49,000.00 | 49,850.00 | 47,650.00 | 47,650.00 | 47,650.00 | -1.04% | 226,209 |
| Sep 17, 2026 | 47,750.00 | 48,900.00 | 47,350.00 | 48,150.00 | 48,150.00 | 0.84% | 154,856 |
| Sep 16, 2026 | 48,650.00 | 48,650.00 | 47,050.00 | 47,750.00 | 47,750.00 | -1.75% | 187,796 |
| Sep 15, 2026 | 49,050.00 | 50,100.00 | 48,450.00 | 48,600.00 | 48,600.00 | -1.42% | 189,838 |
| Sep 14, 2026 | 49,350.00 | 50,400.00 | 48,200.00 | 49,300.00 | 49,300.00 | -1.60% | 208,725 |
| Sep 11, 2026 | 50,100.00 | 51,100.00 | 49,400.00 | 50,100.00 | 50,100.00 | -4.75% | 281,030 |
| Sep 10, 2026 | 53,600.00 | 53,600.00 | 50,300.00 | 52,600.00 | 52,600.00 | -3.13% | 531,415 |
| Sep 9, 2026 | 54,500.00 | 55,400.00 | 53,400.00 | 54,300.00 | 54,300.00 | -0.18% | 253,851 |
| Sep 8, 2026 | 56,200.00 | 56,800.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.98% | 214,441 |
| Sep 7, 2026 | 54,500.00 | 55,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 1.46% | 159,826 |
| Sep 4, 2026 | 54,700.00 | 55,200.00 | 53,000.00 | 54,700.00 | 54,700.00 | 1.48% | 180,083 |
| Sep 3, 2026 | 55,200.00 | 55,300.00 | 52,600.00 | 53,900.00 | 53,900.00 | -2.00% | 282,676 |
| Sep 2, 2026 | 54,100.00 | 57,900.00 | 52,700.00 | 55,000.00 | 55,000.00 | -0.18% | 371,296 |
| Sep 1, 2026 | 58,800.00 | 59,500.00 | 54,300.00 | 55,100.00 | 55,100.00 | -7.71% | 466,953 |
| Aug 31, 2026 | 61,000.00 | 61,000.00 | 57,000.00 | 59,700.00 | 59,700.00 | -7.59% | 390,498 |
| Aug 28, 2026 | 63,900.00 | 65,900.00 | 63,700.00 | 64,600.00 | 64,600.00 | 0.47% | 245,544 |
| Aug 27, 2026 | 62,800.00 | 65,200.00 | 62,300.00 | 64,300.00 | 64,300.00 | 1.58% | 233,839 |
| Aug 26, 2026 | 62,100.00 | 65,000.00 | 61,700.00 | 63,300.00 | 63,300.00 | 4.28% | 497,883 |
| Aug 25, 2026 | 58,600.00 | 60,800.00 | 56,300.00 | 60,700.00 | 60,700.00 | 1.51% | 311,109 |
| Aug 24, 2026 | 56,500.00 | 60,200.00 | 56,500.00 | 59,800.00 | 59,800.00 | 5.84% | 424,500 |
| Aug 21, 2026 | 60,700.00 | 61,300.00 | 56,400.00 | 56,500.00 | 56,500.00 | -9.74% | 367,780 |
| Aug 20, 2026 | 61,900.00 | 63,000.00 | 58,400.00 | 62,600.00 | 62,600.00 | 5.74% | 472,442 |
| Aug 19, 2026 | 57,500.00 | 60,100.00 | 55,500.00 | 59,200.00 | 59,200.00 | 0.85% | 302,003 |
| Aug 18, 2026 | 61,700.00 | 63,000.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.68% | 392,348 |
| Aug 14, 2026 | 60,100.00 | 61,400.00 | 57,850.00 | 59,700.00 | 59,700.00 | -1.16% | 218,964 |
| Aug 13, 2026 | 58,000.00 | 63,000.00 | 57,400.00 | 60,400.00 | 60,400.00 | 8.44% | 549,410 |
| Aug 12, 2026 | 56,900.00 | 57,300.00 | 54,600.00 | 55,700.00 | 55,700.00 | -2.11% | 234,346 |
| Aug 11, 2026 | 56,700.00 | 59,700.00 | 55,900.00 | 56,900.00 | 56,900.00 | - | 323,540 |
| Aug 10, 2026 | 55,100.00 | 59,200.00 | 54,900.00 | 56,900.00 | 56,900.00 | 5.18% | 387,987 |
| Aug 7, 2026 | 54,600.00 | 55,400.00 | 52,200.00 | 54,100.00 | 54,100.00 | -2.70% | 264,381 |
| Aug 6, 2026 | 53,200.00 | 56,900.00 | 53,200.00 | 55,600.00 | 55,600.00 | 4.71% | 343,372 |
| Aug 5, 2026 | 51,600.00 | 55,100.00 | 51,600.00 | 53,100.00 | 53,100.00 | 2.12% | 238,054 |
| Aug 4, 2026 | 45,600.00 | 52,800.00 | 45,500.00 | 52,000.00 | 52,000.00 | 13.17% | 572,420 |
| Aug 3, 2026 | 43,400.00 | 46,900.00 | 42,700.00 | 45,950.00 | 45,950.00 | 5.88% | 279,176 |
| Jul 31, 2026 | 40,450.00 | 43,700.00 | 40,050.00 | 43,400.00 | 43,400.00 | 11.28% | 224,666 |
| Jul 30, 2026 | 40,200.00 | 41,800.00 | 38,150.00 | 39,000.00 | 39,000.00 | -6.47% | 658,925 |
| Jul 29, 2026 | 45,000.00 | 46,100.00 | 40,200.00 | 41,700.00 | 41,700.00 | -7.74% | 503,266 |
| Jul 28, 2026 | 47,500.00 | 48,000.00 | 44,150.00 | 45,200.00 | 45,200.00 | -4.84% | 179,614 |
| Jul 27, 2026 | 48,000.00 | 49,900.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.93% | 218,758 |