HansBiomed Corporation (KOSDAQ:042520)
South Korea
· Delayed Price · Currency is KRW 28,200
+50 (0.18%)
At close: Dec 5, 2025
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,400.00 | 28,500.00 | 26,300.00 | 28,200.00 | 28,200.00 | 0.18% | 388,408 |
| Dec 4, 2025 | 29,200.00 | 29,200.00 | 27,700.00 | 28,150.00 | 28,150.00 | -3.76% | 320,289 |
| Dec 3, 2025 | 30,500.00 | 31,000.00 | 29,100.00 | 29,250.00 | 29,250.00 | 0.86% | 313,203 |
| Dec 2, 2025 | 28,100.00 | 29,600.00 | 27,300.00 | 29,000.00 | 29,000.00 | -0.17% | 249,604 |
| Dec 1, 2025 | 30,250.00 | 31,400.00 | 28,900.00 | 29,050.00 | 29,050.00 | -6.29% | 251,373 |
| Nov 28, 2025 | 28,600.00 | 31,550.00 | 27,500.00 | 31,000.00 | 31,000.00 | 7.27% | 501,335 |
| Nov 27, 2025 | 27,900.00 | 30,650.00 | 27,600.00 | 28,900.00 | 28,900.00 | 0.17% | 359,844 |
| Nov 26, 2025 | 30,750.00 | 30,750.00 | 26,000.00 | 28,850.00 | 28,850.00 | -7.23% | 1,295,099 |
| Nov 25, 2025 | 34,250.00 | 35,950.00 | 28,150.00 | 31,100.00 | 31,100.00 | -11.27% | 1,445,289 |
| Nov 24, 2025 | 35,050.00 | 35,550.00 | 32,400.00 | 35,050.00 | 35,050.00 | 0.86% | 435,511 |
| Nov 21, 2025 | 33,950.00 | 38,000.00 | 33,500.00 | 34,750.00 | 34,750.00 | -0.57% | 663,466 |
| Nov 20, 2025 | 34,450.00 | 35,500.00 | 32,000.00 | 34,950.00 | 34,950.00 | 1.60% | 337,670 |
| Nov 19, 2025 | 32,400.00 | 35,250.00 | 30,700.00 | 34,400.00 | 34,400.00 | 6.83% | 574,163 |
| Nov 18, 2025 | 34,150.00 | 34,750.00 | 31,950.00 | 32,200.00 | 32,200.00 | -7.87% | 417,120 |
| Nov 17, 2025 | 29,500.00 | 34,950.00 | 29,250.00 | 34,950.00 | 34,950.00 | 20.93% | 1,023,966 |
| Nov 14, 2025 | 29,900.00 | 30,300.00 | 28,400.00 | 28,900.00 | 28,900.00 | -5.09% | 247,219 |
| Nov 13, 2025 | 30,700.00 | 31,400.00 | 29,150.00 | 30,450.00 | 30,450.00 | 0.83% | 274,409 |
| Nov 12, 2025 | 30,800.00 | 32,100.00 | 29,250.00 | 30,200.00 | 30,200.00 | -0.98% | 369,388 |
| Nov 11, 2025 | 30,750.00 | 32,400.00 | 30,250.00 | 30,500.00 | 30,500.00 | -0.16% | 448,411 |
| Nov 10, 2025 | 28,700.00 | 30,850.00 | 27,450.00 | 30,550.00 | 30,550.00 | 5.34% | 451,754 |
| Nov 7, 2025 | 29,100.00 | 30,800.00 | 28,500.00 | 29,000.00 | 29,000.00 | -2.19% | 478,662 |
| Nov 6, 2025 | 30,050.00 | 31,350.00 | 28,100.00 | 29,650.00 | 29,650.00 | -3.10% | 749,751 |
| Nov 5, 2025 | 29,100.00 | 30,900.00 | 26,400.00 | 30,600.00 | 30,600.00 | 9.29% | 1,052,058 |
| Nov 4, 2025 | 25,050.00 | 29,000.00 | 24,400.00 | 28,000.00 | 28,000.00 | 15.94% | 1,279,753 |
| Nov 3, 2025 | 26,850.00 | 26,850.00 | 23,750.00 | 24,150.00 | 24,150.00 | -10.06% | 1,157,934 |
| Oct 31, 2025 | 27,250.00 | 28,650.00 | 25,350.00 | 26,850.00 | 26,850.00 | -1.47% | 815,631 |
| Oct 30, 2025 | 27,850.00 | 28,300.00 | 26,400.00 | 27,250.00 | 27,250.00 | -2.68% | 811,835 |
| Oct 29, 2025 | 31,300.00 | 31,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | -11.39% | 1,598,045 |
| Oct 28, 2025 | 34,300.00 | 36,000.00 | 29,800.00 | 31,600.00 | 31,600.00 | -5.11% | 1,027,669 |
| Oct 27, 2025 | 32,650.00 | 34,400.00 | 30,200.00 | 33,300.00 | 33,300.00 | -1.48% | 1,436,715 |
| Oct 24, 2025 | 33,100.00 | 36,800.00 | 32,050.00 | 33,800.00 | 33,800.00 | - | 867,163 |
| Oct 23, 2025 | 29,000.00 | 35,800.00 | 28,050.00 | 33,800.00 | 33,800.00 | 16.35% | 1,920,664 |
| Oct 22, 2025 | 26,600.00 | 29,750.00 | 25,200.00 | 29,050.00 | 29,050.00 | 6.80% | 1,003,623 |
| Oct 21, 2025 | 23,600.00 | 27,200.00 | 23,600.00 | 27,200.00 | 27,200.00 | 16.74% | 1,001,739 |
| Oct 20, 2025 | 23,600.00 | 23,700.00 | 22,000.00 | 23,300.00 | 23,300.00 | 1.30% | 477,572 |
| Oct 17, 2025 | 24,750.00 | 27,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -9.09% | 804,029 |
| Oct 16, 2025 | 19,730.00 | 26,300.00 | 19,730.00 | 25,300.00 | 25,300.00 | 24.32% | 1,591,744 |
| Oct 15, 2025 | 17,200.00 | 21,200.00 | 16,680.00 | 20,350.00 | 20,350.00 | 17.36% | 603,365 |
| Oct 14, 2025 | 19,000.00 | 19,210.00 | 16,120.00 | 17,340.00 | 17,340.00 | -8.11% | 637,867 |
| Oct 13, 2025 | 19,420.00 | 20,200.00 | 18,550.00 | 18,870.00 | 18,870.00 | -6.81% | 315,811 |
| Oct 10, 2025 | 21,500.00 | 22,400.00 | 18,870.00 | 20,250.00 | 20,250.00 | -5.37% | 754,555 |
| Oct 2, 2025 | 20,500.00 | 22,450.00 | 20,300.00 | 21,400.00 | 21,400.00 | 4.39% | 705,504 |
| Oct 1, 2025 | 18,150.00 | 21,450.00 | 18,000.00 | 20,500.00 | 20,500.00 | 12.82% | 1,692,433 |
| Sep 30, 2025 | 15,600.00 | 20,300.00 | 14,730.00 | 18,170.00 | 18,170.00 | 16.18% | 2,517,894 |
| Sep 29, 2025 | 14,150.00 | 16,400.00 | 13,610.00 | 15,640.00 | 15,640.00 | 18.84% | 1,335,096 |
| Sep 26, 2025 | 18,100.00 | 18,100.00 | 12,710.00 | 13,160.00 | 13,160.00 | -27.25% | 2,232,896 |
| Sep 25, 2025 | 18,400.00 | 18,770.00 | 16,890.00 | 18,090.00 | 18,090.00 | -0.06% | 467,587 |
| Sep 24, 2025 | 14,820.00 | 19,280.00 | 14,820.00 | 18,100.00 | 18,100.00 | 20.67% | 2,237,356 |
| Sep 23, 2025 | 15,490.00 | 15,670.00 | 14,770.00 | 15,000.00 | 15,000.00 | -3.23% | 421,577 |
| Sep 22, 2025 | 15,980.00 | 16,150.00 | 14,840.00 | 15,500.00 | 15,500.00 | -3.00% | 632,850 |
| Sep 19, 2025 | 15,890.00 | 16,950.00 | 14,320.00 | 15,980.00 | 15,980.00 | -0.13% | 1,224,898 |
| Sep 18, 2025 | 15,170.00 | 16,470.00 | 14,830.00 | 16,000.00 | 16,000.00 | 8.62% | 610,858 |
| Sep 17, 2025 | 14,670.00 | 14,900.00 | 13,820.00 | 14,730.00 | 14,730.00 | 2.29% | 440,277 |
| Sep 16, 2025 | 15,020.00 | 15,020.00 | 14,000.00 | 14,400.00 | 14,400.00 | 0.56% | 408,876 |
| Sep 15, 2025 | 11,900.00 | 14,900.00 | 11,860.00 | 14,320.00 | 14,320.00 | 22.18% | 2,146,873 |
| Sep 12, 2025 | 11,330.00 | 11,920.00 | 10,970.00 | 11,720.00 | 11,720.00 | 4.09% | 466,113 |
| Sep 11, 2025 | 10,840.00 | 11,700.00 | 10,650.00 | 11,260.00 | 11,260.00 | 4.65% | 503,205 |
| Sep 10, 2025 | 9,740.00 | 11,490.00 | 9,300.00 | 10,760.00 | 10,760.00 | 14.59% | 972,342 |
| Sep 9, 2025 | 8,500.00 | 10,170.00 | 8,450.00 | 9,390.00 | 9,390.00 | 13.82% | 594,804 |
| Sep 8, 2025 | 7,590.00 | 8,780.00 | 7,310.00 | 8,250.00 | 8,250.00 | 8.70% | 144,143 |
| Sep 5, 2025 | 7,680.00 | 7,680.00 | 7,300.00 | 7,590.00 | 7,590.00 | 0.53% | 14,163 |
| Sep 4, 2025 | 7,350.00 | 7,620.00 | 7,280.00 | 7,550.00 | 7,550.00 | 2.72% | 19,006 |
| Sep 3, 2025 | 7,230.00 | 7,410.00 | 7,150.00 | 7,350.00 | 7,350.00 | 1.66% | 11,327 |
| Sep 2, 2025 | 7,000.00 | 7,270.00 | 6,970.00 | 7,230.00 | 7,230.00 | 2.84% | 24,393 |
| Sep 1, 2025 | 7,590.00 | 7,590.00 | 6,980.00 | 7,030.00 | 7,030.00 | -7.13% | 53,343 |
| Aug 29, 2025 | 7,670.00 | 7,670.00 | 7,420.00 | 7,570.00 | 7,570.00 | -1.30% | 14,153 |
| Aug 28, 2025 | 7,420.00 | 7,670.00 | 7,380.00 | 7,670.00 | 7,670.00 | 1.05% | 10,841 |
| Aug 27, 2025 | 7,630.00 | 7,770.00 | 7,510.00 | 7,590.00 | 7,590.00 | -0.52% | 6,278 |
| Aug 26, 2025 | 7,760.00 | 7,760.00 | 7,480.00 | 7,630.00 | 7,630.00 | 0.66% | 19,489 |
| Aug 25, 2025 | 7,600.00 | 7,790.00 | 7,370.00 | 7,580.00 | 7,580.00 | -0.66% | 22,286 |
| Aug 22, 2025 | 7,640.00 | 7,840.00 | 7,410.00 | 7,630.00 | 7,630.00 | -0.91% | 30,567 |
| Aug 21, 2025 | 7,720.00 | 7,890.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.39% | 8,681 |
| Aug 20, 2025 | 7,810.00 | 7,970.00 | 7,530.00 | 7,730.00 | 7,730.00 | -1.02% | 24,062 |
| Aug 19, 2025 | 7,820.00 | 7,990.00 | 7,500.00 | 7,810.00 | 7,810.00 | -0.13% | 21,618 |
| Aug 18, 2025 | 8,350.00 | 8,450.00 | 7,660.00 | 7,820.00 | 7,820.00 | -8.96% | 65,562 |
| Aug 14, 2025 | 8,570.00 | 8,680.00 | 8,230.00 | 8,590.00 | 8,590.00 | 0.23% | 18,058 |
| Aug 13, 2025 | 8,450.00 | 8,750.00 | 8,400.00 | 8,570.00 | 8,570.00 | 0.12% | 8,454 |
| Aug 12, 2025 | 8,570.00 | 8,700.00 | 8,480.00 | 8,560.00 | 8,560.00 | -1.04% | 11,678 |
| Aug 11, 2025 | 8,500.00 | 8,740.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.46% | 8,518 |
| Aug 8, 2025 | 8,640.00 | 8,870.00 | 8,540.00 | 8,610.00 | 8,610.00 | -0.35% | 9,899 |
| Aug 7, 2025 | 8,850.00 | 9,050.00 | 8,580.00 | 8,640.00 | 8,640.00 | -2.37% | 18,545 |
| Aug 6, 2025 | 8,370.00 | 9,050.00 | 8,360.00 | 8,850.00 | 8,850.00 | 7.80% | 77,914 |
| Aug 5, 2025 | 8,190.00 | 8,380.00 | 8,100.00 | 8,210.00 | 8,210.00 | 0.24% | 9,804 |
| Aug 4, 2025 | 7,830.00 | 8,360.00 | 7,540.00 | 8,190.00 | 8,190.00 | 4.60% | 28,822 |
| Aug 1, 2025 | 8,100.00 | 8,460.00 | 7,730.00 | 7,830.00 | 7,830.00 | -3.33% | 27,871 |
| Jul 31, 2025 | 8,190.00 | 8,350.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.10% | 14,977 |
| Jul 30, 2025 | 8,240.00 | 8,430.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.49% | 14,501 |
| Jul 29, 2025 | 8,390.00 | 8,390.00 | 8,010.00 | 8,230.00 | 8,230.00 | -0.24% | 12,836 |
| Jul 28, 2025 | 8,680.00 | 8,800.00 | 8,200.00 | 8,250.00 | 8,250.00 | -4.95% | 28,134 |
| Jul 25, 2025 | 8,790.00 | 8,920.00 | 8,270.00 | 8,680.00 | 8,680.00 | -1.36% | 33,334 |
| Jul 24, 2025 | 8,770.00 | 8,930.00 | 8,620.00 | 8,800.00 | 8,800.00 | 0.34% | 14,443 |
| Jul 23, 2025 | 9,200.00 | 9,200.00 | 8,700.00 | 8,770.00 | 8,770.00 | -3.94% | 18,411 |
| Jul 22, 2025 | 9,090.00 | 9,320.00 | 8,950.00 | 9,130.00 | 9,130.00 | 0.44% | 43,043 |
| Jul 21, 2025 | 8,950.00 | 9,100.00 | 8,730.00 | 9,090.00 | 9,090.00 | 1.56% | 20,350 |
| Jul 18, 2025 | 8,820.00 | 8,990.00 | 8,670.00 | 8,950.00 | 8,950.00 | 1.47% | 24,022 |
| Jul 17, 2025 | 8,740.00 | 8,830.00 | 8,500.00 | 8,820.00 | 8,820.00 | 0.92% | 20,545 |
| Jul 16, 2025 | 8,750.00 | 8,750.00 | 8,470.00 | 8,740.00 | 8,740.00 | -0.34% | 14,914 |
| Jul 15, 2025 | 8,280.00 | 8,800.00 | 8,280.00 | 8,770.00 | 8,770.00 | 5.28% | 34,632 |
| Jul 14, 2025 | 8,610.00 | 8,740.00 | 8,300.00 | 8,330.00 | 8,330.00 | -3.14% | 21,098 |
| Jul 11, 2025 | 8,320.00 | 8,680.00 | 8,320.00 | 8,600.00 | 8,600.00 | 2.50% | 18,896 |