Hanall Biopharma Co.,Ltd - 009420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33,900	33,350	33,350	34,200	33,150	328,062
October 16, 2025	34,700	34,200	34,200	35,725	33,850	460,501
October 15, 2025	34,750	34,600	34,600	35,100	34,350	249,255
October 14, 2025	34,400	34,750	34,750	35,900	34,200	512,308
October 13, 2025	34,250	34,500	34,500	35,400	33,900	285,917
October 10, 2025	35,400	34,950	34,950	35,750	34,450	467,458
October 02, 2025	33,500	34,500	34,500	35,200	33,200	668,440
October 01, 2025	33,300	33,350	33,350	33,750	32,750	230,130
September 30, 2025	33,150	32,850	32,850	33,400	32,500	163,705
September 29, 2025	31,550	32,800	32,800	33,450	31,350	343,171
September 26, 2025	31,100	30,700	30,700	31,500	30,400	269,225
September 25, 2025	32,150	31,350	31,350	32,300	31,100	175,554
September 24, 2025	32,900	31,900	31,900	32,950	31,600	296,215
September 23, 2025	33,850	33,100	33,100	34,250	32,900	400,437
September 22, 2025	33,050	33,100	33,100	33,250	32,150	274,833
September 19, 2025	32,150	32,750	32,750	33,300	32,050	262,743
September 18, 2025	32,400	32,350	32,350	32,750	31,800	211,844
September 17, 2025	32,150	32,200	32,200	32,450	32,050	189,134
September 16, 2025	32,800	32,400	32,400	32,800	32,000	358,818
September 15, 2025	33,750	33,400	33,400	33,800	32,900	302,812
September 12, 2025	33,950	34,000	34,000	34,900	33,650	505,653
September 11, 2025	33,500	33,400	33,400	33,800	32,650	362,770
September 10, 2025	33,350	33,350	33,350	34,100	33,000	313,740
September 09, 2025	33,300	33,400	33,400	33,650	32,750	423,950
September 08, 2025	33,500	33,900	33,900	34,250	32,500	698,784
September 05, 2025	32,100	31,950	31,950	32,150	30,950	544,155
September 04, 2025	33,900	32,450	32,450	34,600	32,050	1.55M
September 03, 2025	30,400	31,500	31,500	31,725	30,100	377,882
September 02, 2025	29,300	30,350	30,350	30,550	28,950	296,087
September 01, 2025	29,900	29,100	29,100	30,150	29,000	179,126
August 29, 2025	30,150	29,850	29,850	30,900	29,650	234,793
August 28, 2025	30,350	30,100	30,100	30,600	29,950	219,356
August 27, 2025	30,650	30,350	30,350	30,700	29,700	259,372
August 26, 2025	29,050	30,500	30,500	31,900	28,950	895,695
August 25, 2025	29,400	29,500	29,500	30,000	29,200	219,524
August 22, 2025	28,200	28,450	28,450	28,650	28,100	129,686
August 21, 2025	28,400	28,200	28,200	28,750	28,050	183,628
August 20, 2025	28,500	28,450	28,450	29,000	28,050	212,231
August 19, 2025	29,550	29,100	29,100	29,950	28,900	280,871
August 18, 2025	30,100	29,700	29,700	30,450	29,500	347,230
August 14, 2025	29,600	29,250	29,250	30,000	29,100	425,020
August 13, 2025	27,500	29,200	29,200	29,800	27,400	538,932
August 12, 2025	27,550	27,100	27,100	27,900	27,050	183,418
August 11, 2025	27,600	28,050	28,050	28,150	27,300	141,328
August 08, 2025	27,600	27,750	27,750	28,000	27,400	141,227
August 07, 2025	27,400	27,600	27,600	27,600	27,000	172,771
August 06, 2025	26,950	27,700	27,700	27,850	26,850	183,738
August 05, 2025	26,650	27,300	27,300	27,700	26,650	208,745
August 04, 2025	25,800	26,200	26,200	26,600	25,550	140,040
August 01, 2025	26,500	25,700	25,700	26,750	25,600	293,710
July 31, 2025	27,350	27,100	27,100	27,450	26,750	229,569
July 30, 2025	27,050	27,300	27,300	28,450	26,750	280,933
July 29, 2025	27,600	27,250	27,250	27,750	27,000	217,504
July 28, 2025	28,650	27,650	27,650	29,200	27,550	450,906
July 25, 2025	32,000	29,200	29,200	32,000	29,200	1.16M
July 24, 2025	29,600	29,000	29,000	30,000	28,950	367,491
July 23, 2025	29,050	28,950	28,950	29,300	28,500	208,740
July 22, 2025	28,600	28,650	28,650	29,800	28,250	377,251
July 21, 2025	29,600	28,650	28,650	29,750	28,400	293,293
July 18, 2025	29,700	29,300	29,300	30,000	29,100	557,030

Hanall Biopharma Co.,Ltd (009420.KS) KSC