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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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