009420.KS - HanAll Biopharma Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201831,550.0031,650.0029,750.0030,200.0030,200.001,392,268
Apr 20, 201832,100.0032,800.0031,000.0032,000.0032,000.00765,280
Apr 19, 201833,500.0033,650.0031,800.0032,000.0032,000.001,339,877
Apr 18, 201836,200.0036,300.0034,150.0034,250.0034,250.00813,980
Apr 17, 201835,700.0036,150.0035,250.0035,950.0035,950.00717,819
Apr 16, 201834,950.0036,600.0034,950.0035,450.0035,450.001,018,218
Apr 13, 201833,750.0035,300.0033,100.0034,750.0034,750.001,137,086
Apr 12, 201837,000.0037,500.0034,300.0034,500.0034,500.001,893,816
Apr 11, 201838,100.0038,350.0036,700.0037,000.0037,000.002,013,192
Apr 10, 201835,600.0037,850.0035,450.0037,700.0037,700.001,884,365
Apr 09, 201836,300.0038,750.0035,650.0035,750.0035,750.004,376,940
Apr 06, 201834,250.0035,800.0034,150.0035,450.0035,450.001,552,497
Apr 05, 201834,650.0034,800.0033,900.0034,350.0034,350.00684,397
Apr 04, 201833,900.0035,250.0033,800.0034,000.0034,000.001,504,799
Apr 03, 201831,550.0035,500.0031,500.0033,750.0033,750.002,020,271
Apr 02, 201832,450.0032,600.0031,550.0032,200.0032,200.00475,635
Mar 30, 201832,750.0032,900.0031,900.0032,400.0032,400.00486,748
Mar 29, 201831,250.0032,300.0031,150.0032,300.0032,300.00703,470
Mar 28, 201831,350.0032,200.0030,500.0030,850.0030,850.001,234,322
Mar 27, 201833,350.0033,800.0031,950.0032,050.0032,050.00926,362
Mar 26, 201832,250.0033,200.0031,550.0033,000.0033,000.001,032,411
Mar 23, 201833,500.0034,500.0031,250.0031,850.0031,850.001,951,182
Mar 22, 201836,300.0037,300.0034,100.0035,000.0035,000.001,821,502
Mar 21, 201835,400.0037,000.0035,200.0035,800.0035,800.001,792,092
Mar 20, 201834,700.0036,150.0033,950.0035,050.0035,050.001,786,688
Mar 19, 201835,700.0036,300.0034,400.0035,200.0035,200.001,095,632
Mar 16, 201837,800.0038,300.0035,450.0035,700.0035,700.001,914,477
Mar 15, 201835,550.0037,000.0034,950.0036,250.0036,250.001,496,442
Mar 14, 201835,000.0035,650.0034,400.0035,300.0035,300.00783,687
Mar 13, 201834,900.0037,900.0034,600.0035,300.0035,300.004,084,039
Mar 12, 201832,500.0034,450.0032,200.0034,150.0034,150.001,191,231
Mar 09, 201832,850.0033,100.0031,700.0032,100.0032,100.00593,322
Mar 08, 201832,000.0032,500.0031,700.0032,200.0032,200.00564,329
Mar 07, 201832,300.0033,350.0031,600.0031,600.0031,600.00680,149
Mar 06, 201832,200.0033,150.0031,850.0032,650.0032,650.00642,078
Mar 05, 201833,350.0033,650.0031,600.0031,600.0031,600.00634,138
Mar 02, 201831,700.0033,850.0031,400.0032,950.0032,950.00945,299
Feb 28, 201834,300.0034,400.0032,300.0032,600.0032,600.001,303,300
Feb 27, 201836,100.0036,300.0034,700.0034,750.0034,750.00798,612
Feb 26, 201837,150.0037,500.0035,500.0035,550.0035,550.001,167,133
Feb 23, 201836,300.0036,850.0035,000.0036,300.0036,300.001,122,609
Feb 22, 201835,000.0036,550.0034,700.0036,300.0036,300.001,900,317
Feb 21, 201834,950.0035,650.0034,400.0034,800.0034,800.001,192,834
Feb 20, 201832,750.0036,700.0032,750.0034,850.0034,850.004,353,218
Feb 19, 201832,000.0032,900.0031,950.0032,550.0032,550.00922,439
Feb 14, 201830,300.0032,450.0030,300.0031,750.0031,750.001,175,587
Feb 13, 201832,000.0032,150.0029,900.0030,050.0030,050.001,016,009
Feb 12, 201832,400.0033,000.0031,400.0031,400.0031,400.001,093,432
Feb 09, 201829,600.0032,350.0029,550.0031,850.0031,850.002,122,677
Feb 08, 201830,300.0031,750.0029,400.0031,350.0031,350.001,727,483
Feb 07, 201833,600.0033,700.0030,000.0030,000.0030,000.002,367,694
Feb 06, 201829,800.0032,650.0028,750.0032,450.0032,450.004,179,440
Feb 05, 201833,000.0034,650.0031,500.0031,550.0031,550.002,015,195
Feb 02, 201836,200.0036,450.0034,250.0035,200.0035,200.002,043,937
Feb 01, 201840,550.0041,400.0035,950.0036,250.0036,250.002,954,035
Jan 31, 201840,300.0041,900.0039,300.0039,950.0039,950.002,638,740
Jan 30, 201837,950.0041,900.0037,150.0041,600.0041,600.004,933,034
Jan 29, 201836,450.0037,700.0035,800.0037,600.0037,600.001,479,098
Jan 26, 201836,150.0036,400.0034,900.0035,950.0035,950.00881,780
Jan 25, 201834,250.0036,450.0034,100.0035,900.0035,900.001,887,993
Jan 24, 201834,400.0034,800.0032,550.0034,200.0034,200.001,626,060
Jan 23, 201834,300.0034,850.0033,350.0034,500.0034,500.001,151,246
Jan 22, 201831,650.0034,150.0030,150.0033,600.0033,600.002,431,223
Jan 19, 201835,800.0035,850.0031,500.0032,300.0032,300.003,377,845
Jan 18, 201838,200.0038,900.0035,000.0036,100.0036,100.002,143,168
Jan 17, 201839,150.0039,750.0037,500.0037,900.0037,900.001,996,755
Jan 16, 201838,400.0040,750.0036,550.0039,700.0039,700.003,109,568
Jan 15, 201837,400.0039,950.0035,250.0038,200.0038,200.004,226,806
Jan 12, 201836,900.0044,850.0036,850.0039,000.0039,000.0013,755,143
Jan 11, 201835,300.0036,900.0034,300.0036,000.0036,000.006,365,612
Jan 10, 201828,550.0036,000.0027,900.0036,000.0036,000.0014,297,067
Jan 09, 201826,450.0029,400.0026,300.0027,700.0027,700.005,696,189
Jan 08, 201826,150.0026,700.0026,000.0026,650.0026,650.001,818,790
Jan 05, 201825,300.0026,450.0024,600.0026,350.0026,350.003,185,437
Jan 04, 201826,050.0026,150.0025,100.0025,800.0025,800.002,475,143
Jan 03, 201827,050.0028,000.0025,150.0025,400.0025,400.005,321,834
Jan 02, 201824,000.0025,350.0023,700.0025,250.0025,250.003,446,378
Dec 28, 201723,900.0026,000.0023,650.0024,400.0024,400.007,180,825
Dec 27, 201721,950.0023,300.0021,650.0022,200.0022,200.004,610,268
Dec 26, 201721,550.0022,400.0020,750.0021,250.0021,250.005,106,818
Dec 22, 201721,500.0022,200.0020,900.0021,550.0021,550.005,885,888
Dec 21, 201722,000.0024,150.0020,150.0020,550.0020,550.0020,442,216
Dec 19, 201714,200.0015,700.0013,950.0015,500.0015,500.001,540,360
Dec 18, 201714,350.0014,750.0014,150.0014,200.0014,200.00273,567
Dec 15, 201714,000.0014,450.0013,900.0014,300.0014,300.00449,511
Dec 14, 201714,000.0014,350.0013,800.0013,950.0013,950.00448,995
Dec 13, 201713,400.0014,100.0013,350.0014,000.0014,000.00447,306
Dec 12, 201714,000.0014,000.0013,300.0013,400.0013,400.00407,579
Dec 11, 201713,250.0013,750.0013,200.0013,650.0013,650.00439,284
Dec 08, 201713,700.0013,850.0013,100.0013,200.0013,200.00773,009
Dec 07, 201714,650.0014,700.0013,500.0013,650.0013,650.001,052,926
Dec 06, 201715,600.0015,700.0014,150.0014,600.0014,600.001,822,822
Dec 05, 201715,800.0016,350.0015,400.0015,450.0015,450.001,298,451
Dec 04, 201715,350.0017,550.0015,000.0016,100.0016,100.005,086,126
Dec 01, 201714,500.0015,100.0014,500.0014,900.0014,900.00808,810
Nov 30, 201714,600.0014,600.0014,300.0014,300.0014,300.00402,048
Nov 29, 201714,600.0014,950.0014,350.0014,450.0014,450.00386,643
Nov 28, 201714,800.0015,150.0014,550.0014,650.0014,650.00616,656
Nov 27, 201715,000.0015,150.0014,550.0014,700.0014,700.00417,738
Nov 24, 201715,150.0015,600.0014,800.0014,900.0014,900.001,149,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...