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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	42,700	45,450	45,450	45,500	42,550	597,029
November 19, 2025	45,350	43,100	43,100	45,350	42,600	706,120
November 18, 2025	45,600	45,150	45,150	46,350	44,500	617,384
November 17, 2025	43,800	46,250	46,250	46,650	42,650	1.2M
November 14, 2025	40,250	43,700	43,700	44,900	40,200	1.89M
November 13, 2025	40,400	41,700	41,700	41,750	39,500	1.26M
November 12, 2025	40,600	40,700	40,700	40,950	38,700	1.51M
November 11, 2025	41,600	39,200	39,200	42,750	38,100	1.91M
November 10, 2025	45,650	43,550	43,550	45,950	43,050	907,760
November 07, 2025	46,400	46,300	46,300	47,500	45,550	1.05M
November 06, 2025	43,900	47,350	47,350	49,600	43,500	3.24M
November 05, 2025	44,500	44,400	44,400	45,500	41,550	2.93M
November 04, 2025	39,900	41,350	41,350	41,550	38,650	1.34M
November 03, 2025	41,150	39,350	39,350	41,200	38,500	1.21M
October 31, 2025	36,000	41,400	41,400	42,500	35,900	4.56M
October 30, 2025	34,750	33,800	33,800	35,250	33,450	350,088
October 29, 2025	35,700	34,500	34,500	35,700	34,300	327,733
October 28, 2025	36,450	35,450	35,450	36,900	35,000	687,703
October 27, 2025	33,250	34,800	34,800	34,850	32,950	386,878
October 24, 2025	33,600	32,750	32,750	33,750	32,600	276,640
October 23, 2025	34,600	33,400	33,400	34,600	33,400	197,501
October 22, 2025	35,050	34,500	34,500	35,550	34,250	263,182
October 21, 2025	36,350	35,000	35,000	36,400	34,500	412,103
October 20, 2025	33,450	34,800	34,800	35,300	33,450	422,267
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

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