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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	26,500	29,900	29,900	30,000	26,350	1.67M
July 16, 2025	26,400	26,350	26,350	26,600	26,200	143,257
July 15, 2025	26,650	26,900	26,900	27,150	26,550	200,894
July 14, 2025	26,800	26,500	26,500	27,150	26,250	158,113
July 11, 2025	27,300	26,500	26,500	27,350	26,400	216,614
July 10, 2025	25,550	27,000	27,000	27,150	25,550	526,771
July 09, 2025	25,150	25,400	25,400	25,500	25,000	117,323
July 08, 2025	25,550	25,150	25,150	25,800	25,000	126,593
July 07, 2025	25,600	25,550	25,550	25,700	25,350	86,355
July 04, 2025	26,100	25,500	25,500	26,300	25,350	136,340
July 03, 2025	25,500	26,300	26,300	26,450	25,100	281,089
July 02, 2025	24,550	25,000	25,000	25,050	24,400	149,887
July 01, 2025	24,250	24,600	24,600	24,700	24,250	108,994
June 30, 2025	24,550	24,250	24,250	24,600	24,000	148,883
June 27, 2025	24,950	24,400	24,400	25,100	24,250	186,546
June 26, 2025	25,200	24,950	24,950	25,300	24,700	139,707
June 25, 2025	25,600	25,150	25,150	25,600	25,050	176,277
June 24, 2025	25,150	25,500	25,500	26,450	25,150	232,750
June 23, 2025	25,150	24,800	24,800	25,250	24,450	287,900
June 20, 2025	25,850	25,700	25,700	26,250	25,550	210,965
June 19, 2025	25,900	25,750	25,750	26,100	25,450	152,606
June 18, 2025	25,800	25,650	25,650	26,050	25,550	134,926
June 17, 2025	25,900	25,950	25,950	26,350	25,550	157,142
June 16, 2025	26,000	26,050	26,050	26,750	25,600	153,589
June 13, 2025	27,200	26,250	26,250	27,250	25,750	255,329
June 12, 2025	27,200	27,200	27,200	27,350	26,950	170,464
June 11, 2025	27,250	27,150	27,150	27,600	27,000	169,888
June 10, 2025	26,750	26,900	26,900	27,100	26,100	155,011
June 09, 2025	25,250	26,750	26,750	27,200	25,150	370,582
June 05, 2025	24,950	25,100	25,100	25,400	24,850	191,186
June 04, 2025	25,750	24,900	24,900	26,100	24,800	287,906
June 02, 2025	25,650	25,750	25,750	25,900	25,450	120,368
May 30, 2025	25,700	25,900	25,900	26,650	25,600	207,027
May 29, 2025	25,400	25,700	25,700	25,800	25,400	187,016
May 28, 2025	26,100	25,250	25,250	26,200	25,150	243,414
May 27, 2025	25,150	26,150	26,150	26,200	25,100	247,780
May 26, 2025	25,350	25,250	25,250	25,700	24,900	194,201
May 23, 2025	25,750	25,300	25,300	25,850	25,250	127,234
May 22, 2025	25,850	25,850	25,850	26,300	25,500	152,199

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