HansBiomed Corporation (KOSDAQ:042520)
South Korea
· Delayed Price · Currency is KRW 31,100
-2,050 (-6.18%)
At close: Apr 28, 2026
HansBiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,950.00 | 32,950.00 | 30,250.00 | 31,100.00 | 31,100.00 | -6.18% | 223,952 |
| Apr 27, 2026 | 31,000.00 | 34,100.00 | 31,000.00 | 33,150.00 | 33,150.00 | 9.77% | 344,927 |
| Apr 24, 2026 | 32,000.00 | 32,150.00 | 29,800.00 | 30,200.00 | 30,200.00 | -5.33% | 366,228 |
| Apr 23, 2026 | 33,400.00 | 33,700.00 | 31,600.00 | 31,900.00 | 31,900.00 | -4.63% | 181,537 |
| Apr 22, 2026 | 33,050.00 | 33,600.00 | 31,600.00 | 33,450.00 | 33,450.00 | 1.21% | 150,560 |
| Apr 21, 2026 | 33,300.00 | 33,700.00 | 31,550.00 | 33,050.00 | 33,050.00 | -0.75% | 168,739 |
| Apr 20, 2026 | 34,300.00 | 35,500.00 | 33,150.00 | 33,300.00 | 33,300.00 | -2.92% | 97,266 |
| Apr 17, 2026 | 35,500.00 | 35,500.00 | 32,950.00 | 34,300.00 | 34,300.00 | -1.15% | 121,663 |
| Apr 16, 2026 | 36,350.00 | 36,350.00 | 34,400.00 | 34,700.00 | 34,700.00 | -3.21% | 136,748 |
| Apr 15, 2026 | 36,700.00 | 36,700.00 | 34,500.00 | 35,850.00 | 35,850.00 | 3.17% | 248,607 |
| Apr 14, 2026 | 34,250.00 | 37,500.00 | 32,650.00 | 34,750.00 | 34,750.00 | 8.26% | 396,568 |
| Apr 13, 2026 | 30,450.00 | 33,300.00 | 30,100.00 | 32,100.00 | 32,100.00 | 2.56% | 165,352 |
| Apr 10, 2026 | 29,700.00 | 31,900.00 | 28,800.00 | 31,300.00 | 31,300.00 | 4.86% | 223,797 |
| Apr 9, 2026 | 32,700.00 | 32,700.00 | 29,200.00 | 29,850.00 | 29,850.00 | -6.72% | 157,081 |
| Apr 8, 2026 | 32,750.00 | 32,750.00 | 29,850.00 | 32,000.00 | 32,000.00 | 2.56% | 238,306 |
| Apr 7, 2026 | 33,600.00 | 34,450.00 | 30,800.00 | 31,200.00 | 31,200.00 | -5.60% | 241,037 |
| Apr 6, 2026 | 34,450.00 | 34,800.00 | 31,650.00 | 33,050.00 | 33,050.00 | -3.92% | 193,140 |
| Apr 3, 2026 | 38,050.00 | 38,350.00 | 34,000.00 | 34,400.00 | 34,400.00 | -6.78% | 257,214 |
| Apr 2, 2026 | 39,050.00 | 39,550.00 | 35,800.00 | 36,900.00 | 36,900.00 | -1.73% | 198,620 |
| Apr 1, 2026 | 36,000.00 | 38,700.00 | 35,000.00 | 37,550.00 | 37,550.00 | 11.42% | 195,745 |
| Mar 31, 2026 | 35,200.00 | 35,500.00 | 33,500.00 | 33,700.00 | 33,700.00 | -7.03% | 202,262 |
| Mar 30, 2026 | 38,500.00 | 38,850.00 | 35,400.00 | 36,250.00 | 36,250.00 | -11.80% | 297,393 |
| Mar 27, 2026 | 41,000.00 | 42,950.00 | 39,950.00 | 41,100.00 | 41,100.00 | -2.14% | 174,261 |
| Mar 26, 2026 | 44,800.00 | 45,000.00 | 41,650.00 | 42,000.00 | 42,000.00 | -3.11% | 292,689 |
| Mar 25, 2026 | 50,100.00 | 50,300.00 | 42,550.00 | 43,350.00 | 43,350.00 | -10.99% | 474,324 |
| Mar 24, 2026 | 50,600.00 | 50,800.00 | 46,000.00 | 48,700.00 | 48,700.00 | - | 104,622 |
| Mar 23, 2026 | 49,950.00 | 51,000.00 | 47,450.00 | 48,700.00 | 48,700.00 | -8.11% | 182,335 |
| Mar 20, 2026 | 54,900.00 | 55,900.00 | 52,100.00 | 53,000.00 | 53,000.00 | -4.85% | 159,363 |
| Mar 19, 2026 | 53,600.00 | 57,800.00 | 53,000.00 | 55,700.00 | 55,700.00 | 2.20% | 295,097 |
| Mar 18, 2026 | 46,650.00 | 57,000.00 | 45,600.00 | 54,500.00 | 54,500.00 | 24.00% | 838,959 |
| Mar 17, 2026 | 41,600.00 | 45,950.00 | 39,150.00 | 43,950.00 | 43,950.00 | 9.60% | 267,457 |
| Mar 16, 2026 | 42,750.00 | 43,400.00 | 39,250.00 | 40,100.00 | 40,100.00 | -5.87% | 539,734 |
| Mar 13, 2026 | 42,200.00 | 43,050.00 | 41,200.00 | 42,600.00 | 42,600.00 | -2.96% | 138,481 |
| Mar 12, 2026 | 43,050.00 | 44,750.00 | 41,550.00 | 43,900.00 | 43,900.00 | 2.81% | 132,865 |
| Mar 11, 2026 | 43,950.00 | 44,850.00 | 41,150.00 | 42,700.00 | 42,700.00 | -0.70% | 162,624 |
| Mar 10, 2026 | 47,300.00 | 47,300.00 | 42,800.00 | 43,000.00 | 43,000.00 | -2.82% | 143,840 |
| Mar 9, 2026 | 46,100.00 | 47,000.00 | 43,300.00 | 44,250.00 | 44,250.00 | -12.72% | 172,504 |
| 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 |