Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea · Delayed Price · Currency is KRW 54,100
-1,500 (-2.70%)
Aug 7, 2026, 3:30 PM KST
Hanall Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 238,027 |
| 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 |
| Jul 24, 2026 | 49,050.00 | 49,825.00 | 45,250.00 | 46,600.00 | 46,600.00 | -6.14% | 336,426 |
| Jul 23, 2026 | 48,000.00 | 50,800.00 | 48,000.00 | 49,650.00 | 49,650.00 | 3.44% | 283,543 |
| Jul 22, 2026 | 49,050.00 | 50,600.00 | 47,950.00 | 48,000.00 | 48,000.00 | -0.31% | 344,507 |
| Jul 21, 2026 | 49,250.00 | 49,250.00 | 46,300.00 | 48,150.00 | 48,150.00 | -2.23% | 439,192 |
| Jul 20, 2026 | 52,500.00 | 52,800.00 | 49,200.00 | 49,250.00 | 49,250.00 | -6.72% | 257,676 |
| Jul 16, 2026 | 54,100.00 | 56,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | -2.94% | 194,829 |
| Jul 15, 2026 | 52,200.00 | 55,700.00 | 52,200.00 | 54,400.00 | 54,400.00 | 8.15% | 280,364 |
| Jul 14, 2026 | 55,100.00 | 55,100.00 | 48,150.00 | 50,300.00 | 50,300.00 | -8.88% | 582,496 |
| Jul 13, 2026 | 57,600.00 | 59,400.00 | 54,400.00 | 55,200.00 | 55,200.00 | -3.83% | 344,433 |
| Jul 10, 2026 | 55,600.00 | 59,600.00 | 55,100.00 | 57,400.00 | 57,400.00 | 3.24% | 420,910 |
| Jul 9, 2026 | 59,500.00 | 60,800.00 | 55,000.00 | 55,600.00 | 55,600.00 | -5.28% | 452,164 |
| Jul 8, 2026 | 59,600.00 | 60,800.00 | 57,400.00 | 58,700.00 | 58,700.00 | -2.00% | 405,198 |
| Jul 7, 2026 | 56,800.00 | 60,900.00 | 55,700.00 | 59,900.00 | 59,900.00 | 7.16% | 547,218 |
| Jul 6, 2026 | 58,800.00 | 59,200.00 | 55,000.00 | 55,900.00 | 55,900.00 | -5.73% | 446,240 |
| Jul 3, 2026 | 62,600.00 | 64,000.00 | 56,700.00 | 59,300.00 | 59,300.00 | -4.97% | 570,757 |
| Jul 2, 2026 | 61,300.00 | 65,200.00 | 59,800.00 | 62,400.00 | 62,400.00 | 1.30% | 627,611 |
| Jul 1, 2026 | 62,700.00 | 66,100.00 | 60,000.00 | 61,600.00 | 61,600.00 | -1.28% | 612,069 |
| Jun 30, 2026 | 68,000.00 | 68,800.00 | 62,400.00 | 62,400.00 | 62,400.00 | -9.57% | 798,521 |
| Jun 29, 2026 | 60,000.00 | 70,000.00 | 59,200.00 | 69,000.00 | 69,000.00 | 19.38% | 1,710,602 |
| Jun 26, 2026 | 59,500.00 | 62,400.00 | 55,000.00 | 57,800.00 | 57,800.00 | -0.86% | 956,112 |
| Jun 25, 2026 | 57,900.00 | 62,500.00 | 57,200.00 | 58,300.00 | 58,300.00 | -0.51% | 947,034 |
| Jun 24, 2026 | 51,000.00 | 61,400.00 | 50,100.00 | 58,600.00 | 58,600.00 | 18.86% | 1,374,656 |
| Jun 23, 2026 | 51,900.00 | 55,000.00 | 49,200.00 | 49,300.00 | 49,300.00 | -0.50% | 543,751 |
| Jun 22, 2026 | 50,900.00 | 51,200.00 | 48,300.00 | 49,550.00 | 49,550.00 | -2.46% | 304,085 |
| Jun 19, 2026 | 55,000.00 | 55,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | -7.47% | 371,514 |
| Jun 18, 2026 | 55,500.00 | 56,600.00 | 53,500.00 | 54,900.00 | 54,900.00 | -1.96% | 272,561 |
| Jun 17, 2026 | 53,800.00 | 57,700.00 | 50,700.00 | 56,000.00 | 56,000.00 | 7.49% | 541,464 |
| Jun 16, 2026 | 51,500.00 | 54,100.00 | 49,950.00 | 52,100.00 | 52,100.00 | 1.56% | 312,697 |
| Jun 15, 2026 | 52,500.00 | 53,200.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.39% | 188,332 |
| Jun 12, 2026 | 54,800.00 | 55,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | -2.83% | 310,921 |
| Jun 11, 2026 | 48,300.00 | 53,100.00 | 46,700.00 | 53,000.00 | 53,000.00 | 5.79% | 445,800 |
| Jun 10, 2026 | 50,400.00 | 51,800.00 | 48,400.00 | 50,100.00 | 50,100.00 | -4.02% | 325,803 |
| Jun 9, 2026 | 50,400.00 | 54,400.00 | 49,000.00 | 52,200.00 | 52,200.00 | 3.57% | 370,208 |
| Jun 8, 2026 | 52,800.00 | 54,200.00 | 49,850.00 | 50,400.00 | 50,400.00 | -12.95% | 333,468 |
| Jun 5, 2026 | 58,300.00 | 61,000.00 | 55,500.00 | 57,900.00 | 57,900.00 | 4.51% | 669,897 |
| Jun 4, 2026 | 56,200.00 | 57,000.00 | 54,800.00 | 55,400.00 | 55,400.00 | -2.29% | 370,514 |
| Jun 2, 2026 | 57,500.00 | 60,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.41% | 623,394 |
| Jun 1, 2026 | 59,800.00 | 61,100.00 | 57,300.00 | 58,100.00 | 58,100.00 | -7.04% | 613,443 |
| May 29, 2026 | 70,000.00 | 70,000.00 | 61,800.00 | 62,500.00 | 62,500.00 | - | 1,379,684 |
| May 28, 2026 | 67,700.00 | 68,000.00 | 59,500.00 | 62,500.00 | 62,500.00 | -11.60% | 1,196,740 |