HansBiomed Corporation (KOSDAQ:042520)
South Korea
· Delayed Price · Currency is KRW 50,700
+4,550 (9.86%)
At close: Mar 6, 2026
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45,800.00 | 51,000.00 | 45,050.00 | 50,700.00 | 50,700.00 | 9.86% | 166,262 |
| Mar 5, 2026 | 46,600.00 | 47,800.00 | 44,000.00 | 46,150.00 | 46,150.00 | 7.95% | 190,183 |
| Mar 4, 2026 | 46,600.00 | 47,350.00 | 40,050.00 | 42,750.00 | 42,750.00 | -10.94% | 298,657 |
| Mar 3, 2026 | 47,750.00 | 49,900.00 | 46,900.00 | 48,000.00 | 48,000.00 | -4.76% | 206,772 |
| Feb 27, 2026 | 51,000.00 | 52,100.00 | 49,550.00 | 50,400.00 | 50,400.00 | -0.20% | 223,483 |
| Feb 26, 2026 | 48,700.00 | 54,100.00 | 46,500.00 | 50,500.00 | 50,500.00 | 3.48% | 339,964 |
| Feb 25, 2026 | 45,750.00 | 49,700.00 | 44,000.00 | 48,800.00 | 48,800.00 | 6.55% | 291,703 |
| Feb 24, 2026 | 46,000.00 | 46,500.00 | 44,450.00 | 45,800.00 | 45,800.00 | 1.10% | 185,008 |
| Feb 23, 2026 | 49,900.00 | 50,700.00 | 44,550.00 | 45,300.00 | 45,300.00 | -7.55% | 450,764 |
| Feb 20, 2026 | 48,950.00 | 49,400.00 | 47,000.00 | 49,000.00 | 49,000.00 | - | 174,160 |
| Feb 19, 2026 | 42,800.00 | 51,300.00 | 42,050.00 | 49,000.00 | 49,000.00 | 14.49% | 548,238 |
| Feb 13, 2026 | 43,600.00 | 46,150.00 | 41,800.00 | 42,800.00 | 42,800.00 | -2.95% | 222,777 |
| Feb 12, 2026 | 42,050.00 | 44,450.00 | 39,450.00 | 44,100.00 | 44,100.00 | 4.75% | 252,750 |
| Feb 11, 2026 | 43,150.00 | 44,900.00 | 41,000.00 | 42,100.00 | 42,100.00 | -2.32% | 153,934 |
| Feb 10, 2026 | 45,500.00 | 46,700.00 | 41,750.00 | 43,100.00 | 43,100.00 | -3.36% | 175,854 |
| Feb 9, 2026 | 40,300.00 | 47,250.00 | 38,050.00 | 44,600.00 | 44,600.00 | 11.50% | 580,100 |
| Feb 6, 2026 | 42,500.00 | 43,000.00 | 37,750.00 | 40,000.00 | 40,000.00 | -8.88% | 367,644 |
| Feb 5, 2026 | 42,950.00 | 46,050.00 | 42,050.00 | 43,900.00 | 43,900.00 | -3.73% | 267,578 |
| Feb 4, 2026 | 43,000.00 | 47,750.00 | 42,950.00 | 45,600.00 | 45,600.00 | 2.93% | 298,377 |
| Feb 3, 2026 | 43,350.00 | 45,850.00 | 40,350.00 | 44,300.00 | 44,300.00 | 5.10% | 416,292 |
| Feb 2, 2026 | 39,000.00 | 46,600.00 | 38,900.00 | 42,150.00 | 42,150.00 | 6.71% | 1,138,065 |
| Jan 30, 2026 | 30,000.00 | 39,500.00 | 29,400.00 | 39,500.00 | 39,500.00 | 29.93% | 1,004,102 |
| Jan 29, 2026 | 28,250.00 | 31,250.00 | 27,800.00 | 30,400.00 | 30,400.00 | 10.14% | 467,820 |
| Jan 28, 2026 | 28,200.00 | 29,300.00 | 27,450.00 | 27,600.00 | 27,600.00 | -2.13% | 204,886 |
| Jan 27, 2026 | 27,700.00 | 28,600.00 | 26,300.00 | 28,200.00 | 28,200.00 | - | 277,184 |
| Jan 26, 2026 | 25,950.00 | 28,600.00 | 25,600.00 | 28,200.00 | 28,200.00 | 13.03% | 438,950 |
| Jan 23, 2026 | 23,900.00 | 25,350.00 | 23,000.00 | 24,950.00 | 24,950.00 | 2.25% | 300,685 |
| Jan 22, 2026 | 22,600.00 | 25,400.00 | 21,200.00 | 24,400.00 | 24,400.00 | 9.42% | 613,602 |
| Jan 21, 2026 | 22,100.00 | 22,300.00 | 21,250.00 | 22,300.00 | 22,300.00 | -0.67% | 250,519 |
| Jan 20, 2026 | 22,200.00 | 22,900.00 | 22,000.00 | 22,450.00 | 22,450.00 | -0.88% | 103,988 |
| Jan 19, 2026 | 23,650.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.21% | 91,307 |
| Jan 16, 2026 | 23,050.00 | 23,500.00 | 22,000.00 | 23,400.00 | 23,400.00 | 0.65% | 183,935 |
| Jan 15, 2026 | 23,700.00 | 23,800.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.87% | 94,882 |
| Jan 14, 2026 | 24,000.00 | 24,000.00 | 22,700.00 | 23,050.00 | 23,050.00 | -2.54% | 94,367 |
| Jan 13, 2026 | 24,000.00 | 24,250.00 | 23,150.00 | 23,650.00 | 23,650.00 | -0.84% | 210,311 |
| Jan 12, 2026 | 24,850.00 | 25,250.00 | 23,400.00 | 23,850.00 | 23,850.00 | -5.54% | 210,206 |
| Jan 9, 2026 | 25,850.00 | 26,600.00 | 25,200.00 | 25,250.00 | 25,250.00 | -3.44% | 224,649 |
| Jan 8, 2026 | 26,500.00 | 26,700.00 | 25,300.00 | 26,150.00 | 26,150.00 | 0.97% | 157,682 |
| Jan 7, 2026 | 27,000.00 | 27,200.00 | 24,500.00 | 25,900.00 | 25,900.00 | -4.07% | 249,672 |
| Jan 6, 2026 | 28,200.00 | 28,600.00 | 26,000.00 | 27,000.00 | 27,000.00 | 3.05% | 226,137 |
| Jan 5, 2026 | 26,400.00 | 26,800.00 | 25,600.00 | 26,200.00 | 26,200.00 | -1.13% | 190,462 |
| Jan 2, 2026 | 27,400.00 | 27,800.00 | 25,650.00 | 26,500.00 | 26,500.00 | -3.99% | 408,609 |
| Dec 30, 2025 | 30,200.00 | 31,125.00 | 26,850.00 | 27,600.00 | 27,600.00 | -8.31% | 537,680 |
| Dec 29, 2025 | 29,800.00 | 30,800.00 | 28,900.00 | 30,100.00 | 30,100.00 | - | 136,381 |
| Dec 26, 2025 | 30,100.00 | 30,450.00 | 29,100.00 | 30,100.00 | 30,100.00 | - | 135,076 |
| Dec 24, 2025 | 29,650.00 | 30,650.00 | 28,750.00 | 30,100.00 | 30,100.00 | 1.69% | 232,186 |
| Dec 23, 2025 | 30,650.00 | 30,850.00 | 28,900.00 | 29,600.00 | 29,600.00 | -2.31% | 335,825 |
| Dec 22, 2025 | 31,200.00 | 31,800.00 | 29,400.00 | 30,300.00 | 30,300.00 | -3.50% | 371,051 |
| Dec 19, 2025 | 33,500.00 | 33,600.00 | 28,800.00 | 31,400.00 | 31,400.00 | -7.10% | 1,227,498 |
| Dec 18, 2025 | 33,450.00 | 35,100.00 | 32,200.00 | 33,800.00 | 33,800.00 | -1.02% | 406,201 |
| Dec 17, 2025 | 32,700.00 | 34,850.00 | 32,700.00 | 34,150.00 | 34,150.00 | 5.08% | 456,752 |
| Dec 16, 2025 | 32,000.00 | 34,200.00 | 31,200.00 | 32,500.00 | 32,500.00 | -0.31% | 451,697 |
| Dec 15, 2025 | 32,100.00 | 35,300.00 | 32,100.00 | 32,600.00 | 32,600.00 | -2.54% | 426,355 |
| Dec 12, 2025 | 32,700.00 | 34,000.00 | 31,400.00 | 33,450.00 | 33,450.00 | 2.61% | 480,704 |
| Dec 11, 2025 | 32,700.00 | 34,000.00 | 32,000.00 | 32,600.00 | 32,600.00 | -0.15% | 463,550 |
| Dec 10, 2025 | 29,150.00 | 32,900.00 | 28,000.00 | 32,650.00 | 32,650.00 | 13.37% | 853,859 |
| Dec 9, 2025 | 26,550.00 | 29,550.00 | 26,200.00 | 28,800.00 | 28,800.00 | 11.63% | 940,091 |
| Dec 8, 2025 | 28,100.00 | 28,200.00 | 25,100.00 | 25,800.00 | 25,800.00 | -8.51% | 459,238 |
| 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 |