Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea · Delayed Price · Currency is KRW 39,250
-2,200 (-5.31%)
Last updated: May 19, 2026, 12:05 PM KST
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 45,800.00 | 45,800.00 | 40,000.00 | 41,450.00 | 41,450.00 | -10.57% | 449,909 |
| May 15, 2026 | 46,600.00 | 48,050.00 | 45,450.00 | 46,350.00 | 46,350.00 | -0.32% | 416,460 |
| May 14, 2026 | 44,150.00 | 47,100.00 | 44,100.00 | 46,500.00 | 46,500.00 | 5.56% | 335,392 |
| May 13, 2026 | 47,500.00 | 47,800.00 | 44,000.00 | 44,050.00 | 44,050.00 | -5.57% | 289,771 |
| May 12, 2026 | 46,300.00 | 48,750.00 | 45,000.00 | 46,650.00 | 46,650.00 | 1.19% | 395,431 |
| May 11, 2026 | 44,600.00 | 46,850.00 | 43,850.00 | 46,100.00 | 46,100.00 | 4.65% | 353,214 |
| May 8, 2026 | 44,950.00 | 45,500.00 | 43,900.00 | 44,050.00 | 44,050.00 | -0.68% | 271,837 |
| May 7, 2026 | 45,350.00 | 46,500.00 | 43,950.00 | 44,350.00 | 44,350.00 | -1.33% | 326,807 |
| May 6, 2026 | 46,300.00 | 46,750.00 | 44,050.00 | 44,950.00 | 44,950.00 | -2.92% | 443,276 |
| May 4, 2026 | 48,100.00 | 48,800.00 | 46,100.00 | 46,300.00 | 46,300.00 | -2.32% | 321,719 |
| Apr 30, 2026 | 49,200.00 | 49,200.00 | 46,700.00 | 47,400.00 | 47,400.00 | -4.24% | 451,410 |
| Apr 29, 2026 | 51,100.00 | 51,800.00 | 48,700.00 | 49,500.00 | 49,500.00 | -3.88% | 321,337 |
| Apr 28, 2026 | 51,400.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.58% | 182,721 |
| Apr 27, 2026 | 51,300.00 | 53,500.00 | 50,400.00 | 51,800.00 | 51,800.00 | 0.39% | 360,779 |
| Apr 24, 2026 | 51,000.00 | 52,700.00 | 49,550.00 | 51,600.00 | 51,600.00 | 2.38% | 351,910 |
| Apr 23, 2026 | 48,900.00 | 51,900.00 | 48,450.00 | 50,400.00 | 50,400.00 | 4.46% | 533,473 |
| Apr 22, 2026 | 48,750.00 | 49,300.00 | 47,700.00 | 48,250.00 | 48,250.00 | -1.43% | 269,082 |
| Apr 21, 2026 | 50,600.00 | 50,600.00 | 48,800.00 | 48,950.00 | 48,950.00 | -3.64% | 332,590 |
| Apr 20, 2026 | 49,550.00 | 51,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 4.53% | 522,147 |
| Apr 17, 2026 | 49,200.00 | 49,250.00 | 48,250.00 | 48,600.00 | 48,600.00 | -0.72% | 242,571 |
| Apr 16, 2026 | 48,650.00 | 49,800.00 | 48,550.00 | 48,950.00 | 48,950.00 | 1.45% | 283,991 |
| Apr 15, 2026 | 47,100.00 | 48,500.00 | 46,700.00 | 48,250.00 | 48,250.00 | 4.78% | 381,413 |
| Apr 14, 2026 | 46,200.00 | 47,000.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.22% | 195,402 |
| Apr 13, 2026 | 46,350.00 | 46,500.00 | 45,400.00 | 46,150.00 | 46,150.00 | -2.12% | 195,976 |
| Apr 10, 2026 | 47,100.00 | 47,500.00 | 46,200.00 | 47,150.00 | 47,150.00 | 0.21% | 261,923 |
| Apr 9, 2026 | 47,100.00 | 47,500.00 | 44,950.00 | 47,050.00 | 47,050.00 | 0.53% | 350,803 |
| Apr 8, 2026 | 47,900.00 | 48,350.00 | 46,500.00 | 46,800.00 | 46,800.00 | 1.74% | 367,000 |
| Apr 7, 2026 | 47,550.00 | 47,950.00 | 45,850.00 | 46,000.00 | 46,000.00 | -2.23% | 379,714 |
| Apr 6, 2026 | 47,200.00 | 48,350.00 | 46,850.00 | 47,050.00 | 47,050.00 | - | 445,592 |
| Apr 3, 2026 | 47,700.00 | 48,600.00 | 45,100.00 | 47,050.00 | 47,050.00 | -13.51% | 1,787,424 |
| Apr 2, 2026 | 58,900.00 | 59,200.00 | 53,600.00 | 54,400.00 | 54,400.00 | -7.01% | 422,335 |
| Apr 1, 2026 | 57,700.00 | 59,400.00 | 57,400.00 | 58,500.00 | 58,500.00 | 5.79% | 299,874 |
| Mar 31, 2026 | 56,600.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | -5.15% | 305,947 |
| Mar 30, 2026 | 59,700.00 | 60,100.00 | 56,000.00 | 58,300.00 | 58,300.00 | -7.90% | 489,176 |
| Mar 27, 2026 | 63,700.00 | 64,300.00 | 60,800.00 | 63,300.00 | 63,300.00 | -1.71% | 402,848 |
| Mar 26, 2026 | 58,500.00 | 66,600.00 | 57,900.00 | 64,400.00 | 64,400.00 | 11.23% | 1,379,823 |
| Mar 25, 2026 | 54,800.00 | 58,400.00 | 54,600.00 | 57,900.00 | 57,900.00 | 8.22% | 403,939 |
| Mar 24, 2026 | 54,600.00 | 54,900.00 | 51,200.00 | 53,500.00 | 53,500.00 | 2.29% | 244,999 |
| Mar 23, 2026 | 54,400.00 | 54,800.00 | 51,800.00 | 52,300.00 | 52,300.00 | -7.43% | 222,201 |
| Mar 20, 2026 | 55,600.00 | 57,000.00 | 55,300.00 | 56,500.00 | 56,500.00 | 1.80% | 257,456 |
| Mar 19, 2026 | 55,600.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | -3.31% | 269,367 |
| Mar 18, 2026 | 57,000.00 | 57,500.00 | 55,400.00 | 57,400.00 | 57,400.00 | 2.14% | 339,355 |
| Mar 17, 2026 | 55,200.00 | 58,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 4.85% | 496,324 |
| Mar 16, 2026 | 57,000.00 | 57,000.00 | 52,600.00 | 53,600.00 | 53,600.00 | -4.80% | 307,962 |
| Mar 13, 2026 | 54,000.00 | 57,800.00 | 53,600.00 | 56,300.00 | 56,300.00 | 0.72% | 353,124 |
| Mar 12, 2026 | 56,300.00 | 57,000.00 | 55,400.00 | 55,900.00 | 55,900.00 | -2.61% | 354,393 |
| Mar 11, 2026 | 55,000.00 | 59,700.00 | 55,000.00 | 57,400.00 | 57,400.00 | 5.90% | 359,059 |
| Mar 10, 2026 | 55,500.00 | 55,500.00 | 52,700.00 | 54,200.00 | 54,200.00 | 3.83% | 222,567 |
| Mar 9, 2026 | 51,600.00 | 52,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | -5.78% | 219,926 |
| Mar 6, 2026 | 54,500.00 | 58,000.00 | 53,600.00 | 55,400.00 | 55,400.00 | -1.25% | 347,775 |