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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56,100	55,100	55,100	56,100	54,600	280,988
February 19, 2026	55,500	56,400	56,400	58,450	53,700	606,401
February 13, 2026	53,000	54,500	54,500	54,800	52,400	283,437
February 12, 2026	53,200	54,100	54,100	54,400	51,900	314,174
February 11, 2026	54,900	53,200	53,200	55,500	52,800	389,313
February 10, 2026	52,000	54,200	54,200	56,700	51,800	927,688
February 09, 2026	51,700	51,700	51,700	53,400	50,900	335,426
February 06, 2026	50,000	48,800	48,800	50,000	47,650	505,667
February 05, 2026	55,000	51,500	51,500	55,300	51,200	364,172
February 04, 2026	53,000	53,600	53,600	55,400	52,700	451,550
February 03, 2026	51,000	53,800	53,800	54,200	50,600	633,733
February 02, 2026	50,700	49,350	49,350	52,200	48,700	370,470
January 30, 2026	52,300	51,500	51,500	52,700	50,800	489,561
January 29, 2026	54,100	53,700	53,700	55,700	51,700	782,146
January 28, 2026	51,700	52,500	52,500	55,100	51,600	764,400
January 27, 2026	50,700	51,500	51,500	52,800	50,700	412,940
January 26, 2026	50,000	51,500	51,500	52,600	49,850	594,810
January 23, 2026	47,700	50,300	50,300	50,500	47,700	607,505
January 22, 2026	46,000	47,900	47,900	48,500	44,800	635,318
January 21, 2026	47,850	45,500	45,500	48,400	44,700	866,056
January 20, 2026	51,100	49,500	49,500	52,000	49,300	625,802
January 19, 2026	50,600	50,900	50,900	51,500	50,000	467,819
January 16, 2026	46,750	52,000	52,000	55,000	46,100	1.95M
January 15, 2026	47,650	47,450	47,450	48,300	46,700	343,492
January 14, 2026	49,050	46,800	46,800	49,900	46,500	542,494
January 13, 2026	50,300	48,900	48,900	50,700	48,550	429,462
January 12, 2026	51,400	49,850	49,850	51,500	48,250	381,479
January 09, 2026	52,000	50,500	50,500	52,600	49,900	447,257
January 08, 2026	51,300	52,600	52,600	53,500	50,300	1.01M
January 07, 2026	46,600	50,700	50,700	51,300	46,300	1.44M
January 06, 2026	46,350	46,350	46,350	48,200	46,150	424,596
January 05, 2026	42,000	47,300	47,300	47,600	41,700	1.18M
January 02, 2026	43,700	42,200	42,200	44,475	41,800	413,139
December 30, 2025	43,750	43,750	43,750	43,950	43,100	251,834
December 29, 2025	42,350	44,000	44,000	44,000	42,000	546,957
December 26, 2025	42,550	42,200	42,200	43,200	41,900	425,818
December 24, 2025	42,700	42,500	42,500	42,900	41,950	408,536
December 23, 2025	42,900	42,700	42,700	43,900	42,500	448,616
December 22, 2025	43,300	42,700	42,700	43,300	41,850	426,529
December 19, 2025	42,500	42,650	42,650	43,500	41,650	470,526
December 18, 2025	41,600	41,950	41,950	42,950	41,500	421,168
December 17, 2025	43,700	42,750	42,750	44,100	42,500	487,671
December 16, 2025	44,600	43,500	43,500	45,000	43,300	705,677
December 15, 2025	42,850	44,400	44,400	45,700	42,750	1.65M
December 12, 2025	49,100	42,550	42,550	49,600	40,850	4.36M
December 11, 2025	50,600	51,500	51,500	52,000	50,100	754,799
December 10, 2025	48,050	50,100	50,100	51,200	48,050	505,408
December 09, 2025	49,400	49,000	49,000	49,700	48,250	498,061
December 08, 2025	50,700	47,950	47,950	50,800	47,550	907,747
December 05, 2025	53,800	50,800	50,800	54,200	50,600	1.27M
December 04, 2025	53,000	56,000	56,000	56,600	51,500	1.38M
December 03, 2025	51,900	52,500	52,500	52,900	50,700	791,781
December 02, 2025	53,300	52,800	52,800	54,000	51,600	1.38M
December 01, 2025	48,050	55,200	55,200	57,100	47,300	3.61M
November 28, 2025	45,700	46,800	46,800	47,650	44,600	758,690
November 27, 2025	46,050	45,000	45,000	46,750	44,450	450,358
November 26, 2025	43,050	46,350	46,350	47,500	43,050	1.29M
November 25, 2025	43,900	42,650	42,650	44,450	42,400	426,092
November 24, 2025	44,950	44,450	44,450	45,300	42,900	643,660
November 21, 2025	44,000	43,950	43,950	45,100	43,650	325,554

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