Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea
· Delayed Price · Currency is KRW 52,200
-3,200 (-5.78%)
Mar 9, 2026, 3:30 PM KST
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51,600.00 | 52,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | -5.78% | 219,926 |
| Mar 6, 2026 | 54,500.00 | 58,000.00 | 53,600.00 | 55,400.00 | 55,400.00 | -1.25% | 347,775 |
| Mar 5, 2026 | 53,300.00 | 57,900.00 | 52,800.00 | 56,100.00 | 56,100.00 | 14.02% | 488,676 |
| Mar 4, 2026 | 55,500.00 | 57,100.00 | 49,200.00 | 49,200.00 | 49,200.00 | -17.73% | 689,534 |
| Mar 3, 2026 | 60,100.00 | 62,700.00 | 59,400.00 | 59,800.00 | 59,800.00 | -3.08% | 625,036 |
| Feb 27, 2026 | 62,000.00 | 63,800.00 | 61,500.00 | 61,700.00 | 61,700.00 | 0.98% | 460,665 |
| Feb 26, 2026 | 60,500.00 | 62,800.00 | 60,100.00 | 61,100.00 | 61,100.00 | 0.49% | 388,471 |
| Feb 25, 2026 | 61,600.00 | 64,000.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.94% | 386,212 |
| Feb 24, 2026 | 63,200.00 | 63,500.00 | 61,300.00 | 62,000.00 | 62,000.00 | 1.47% | 532,334 |
| Feb 23, 2026 | 57,500.00 | 62,700.00 | 57,300.00 | 61,100.00 | 61,100.00 | 10.89% | 959,796 |
| Feb 20, 2026 | 56,100.00 | 56,100.00 | 54,600.00 | 55,100.00 | 55,100.00 | -2.30% | 280,988 |
| Feb 19, 2026 | 55,500.00 | 58,450.00 | 53,700.00 | 56,400.00 | 56,400.00 | 3.49% | 606,401 |
| Feb 13, 2026 | 53,000.00 | 54,800.00 | 52,400.00 | 54,500.00 | 54,500.00 | 0.74% | 283,437 |
| Feb 12, 2026 | 53,200.00 | 54,400.00 | 51,900.00 | 54,100.00 | 54,100.00 | 1.69% | 314,174 |
| Feb 11, 2026 | 54,900.00 | 55,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.85% | 385,801 |
| Feb 10, 2026 | 52,000.00 | 56,700.00 | 51,800.00 | 54,200.00 | 54,200.00 | 4.84% | 915,246 |
| Feb 9, 2026 | 51,700.00 | 53,400.00 | 50,900.00 | 51,700.00 | 51,700.00 | 5.94% | 328,840 |
| Feb 6, 2026 | 50,000.00 | 50,000.00 | 47,650.00 | 48,800.00 | 48,800.00 | -5.24% | 497,713 |
| Feb 5, 2026 | 55,000.00 | 55,300.00 | 51,200.00 | 51,500.00 | 51,500.00 | -3.92% | 364,172 |
| Feb 4, 2026 | 53,000.00 | 55,400.00 | 52,700.00 | 53,600.00 | 53,600.00 | -0.37% | 451,550 |
| Feb 3, 2026 | 51,000.00 | 54,200.00 | 50,600.00 | 53,800.00 | 53,800.00 | 9.02% | 633,733 |
| Feb 2, 2026 | 50,700.00 | 52,200.00 | 48,700.00 | 49,350.00 | 49,350.00 | -4.17% | 370,470 |
| Jan 30, 2026 | 52,300.00 | 52,700.00 | 50,800.00 | 51,500.00 | 51,500.00 | -4.10% | 473,256 |
| Jan 29, 2026 | 54,100.00 | 55,700.00 | 51,700.00 | 53,700.00 | 53,700.00 | 2.29% | 793,158 |
| Jan 28, 2026 | 51,700.00 | 55,100.00 | 51,600.00 | 52,500.00 | 52,500.00 | 1.94% | 764,400 |
| Jan 27, 2026 | 50,700.00 | 52,800.00 | 50,700.00 | 51,500.00 | 51,500.00 | - | 412,940 |
| Jan 26, 2026 | 50,000.00 | 52,600.00 | 49,850.00 | 51,500.00 | 51,500.00 | 2.39% | 582,353 |
| Jan 23, 2026 | 47,700.00 | 50,500.00 | 47,700.00 | 50,300.00 | 50,300.00 | 5.01% | 607,505 |
| Jan 22, 2026 | 46,000.00 | 48,500.00 | 44,800.00 | 47,900.00 | 47,900.00 | 5.27% | 635,318 |
| Jan 21, 2026 | 47,850.00 | 48,400.00 | 44,700.00 | 45,500.00 | 45,500.00 | -8.08% | 866,056 |
| Jan 20, 2026 | 51,100.00 | 52,000.00 | 49,300.00 | 49,500.00 | 49,500.00 | -2.75% | 616,723 |
| Jan 19, 2026 | 50,600.00 | 51,500.00 | 50,000.00 | 50,900.00 | 50,900.00 | -2.12% | 452,690 |
| Jan 16, 2026 | 46,750.00 | 55,000.00 | 46,100.00 | 52,000.00 | 52,000.00 | 9.59% | 1,921,051 |
| Jan 15, 2026 | 47,650.00 | 48,300.00 | 46,700.00 | 47,450.00 | 47,450.00 | 1.39% | 343,492 |
| Jan 14, 2026 | 49,050.00 | 49,900.00 | 46,500.00 | 46,800.00 | 46,800.00 | -4.29% | 554,817 |
| Jan 13, 2026 | 50,300.00 | 50,700.00 | 48,550.00 | 48,900.00 | 48,900.00 | -1.91% | 429,462 |
| Jan 12, 2026 | 51,400.00 | 51,500.00 | 48,250.00 | 49,850.00 | 49,850.00 | -1.29% | 381,479 |
| Jan 9, 2026 | 52,000.00 | 52,600.00 | 49,900.00 | 50,500.00 | 50,500.00 | -3.99% | 447,257 |
| Jan 8, 2026 | 51,300.00 | 53,500.00 | 50,300.00 | 52,600.00 | 52,600.00 | 3.75% | 881,079 |
| Jan 7, 2026 | 46,600.00 | 51,300.00 | 46,300.00 | 50,700.00 | 50,700.00 | 9.39% | 1,438,231 |
| Jan 6, 2026 | 46,350.00 | 48,200.00 | 46,150.00 | 46,350.00 | 46,350.00 | -2.01% | 415,034 |
| Jan 5, 2026 | 42,000.00 | 47,600.00 | 41,700.00 | 47,300.00 | 47,300.00 | 12.09% | 1,183,184 |
| Jan 2, 2026 | 43,700.00 | 44,475.00 | 41,800.00 | 42,200.00 | 42,200.00 | -3.54% | 413,139 |
| Dec 30, 2025 | 43,750.00 | 43,950.00 | 43,100.00 | 43,750.00 | 43,750.00 | -0.57% | 244,363 |
| Dec 29, 2025 | 42,350.00 | 44,000.00 | 42,000.00 | 44,000.00 | 44,000.00 | 4.27% | 546,957 |
| Dec 26, 2025 | 42,550.00 | 43,200.00 | 41,900.00 | 42,200.00 | 42,200.00 | -0.71% | 414,056 |
| Dec 24, 2025 | 42,700.00 | 42,900.00 | 41,950.00 | 42,500.00 | 42,500.00 | -0.47% | 408,536 |
| Dec 23, 2025 | 42,900.00 | 43,900.00 | 42,500.00 | 42,700.00 | 42,700.00 | - | 443,248 |
| Dec 22, 2025 | 43,300.00 | 43,300.00 | 41,850.00 | 42,700.00 | 42,700.00 | 0.12% | 426,529 |
| Dec 19, 2025 | 42,500.00 | 43,500.00 | 41,650.00 | 42,650.00 | 42,650.00 | 1.67% | 470,526 |
| Dec 18, 2025 | 41,600.00 | 42,950.00 | 41,500.00 | 41,950.00 | 41,950.00 | -1.87% | 405,792 |
| Dec 17, 2025 | 43,700.00 | 44,100.00 | 42,500.00 | 42,750.00 | 42,750.00 | -1.72% | 476,218 |
| Dec 16, 2025 | 44,600.00 | 45,000.00 | 43,300.00 | 43,500.00 | 43,500.00 | -1.81% | 688,261 |
| Dec 15, 2025 | 42,850.00 | 45,700.00 | 42,750.00 | 44,300.00 | 44,300.00 | 4.11% | 1,718,294 |
| Dec 12, 2025 | 49,100.00 | 49,600.00 | 40,850.00 | 42,550.00 | 42,550.00 | -17.38% | 4,306,673 |
| Dec 11, 2025 | 50,600.00 | 52,000.00 | 50,100.00 | 51,500.00 | 51,500.00 | 2.79% | 644,989 |
| Dec 10, 2025 | 48,050.00 | 51,200.00 | 48,050.00 | 50,100.00 | 50,100.00 | 2.24% | 505,408 |
| Dec 9, 2025 | 49,400.00 | 49,700.00 | 48,250.00 | 49,000.00 | 49,000.00 | 2.19% | 498,061 |
| Dec 8, 2025 | 50,700.00 | 50,800.00 | 47,550.00 | 47,950.00 | 47,950.00 | -6.16% | 907,747 |
| Dec 5, 2025 | 53,800.00 | 54,200.00 | 50,600.00 | 51,100.00 | 51,100.00 | -8.75% | 1,313,698 |
| Dec 4, 2025 | 53,000.00 | 56,600.00 | 51,500.00 | 56,000.00 | 56,000.00 | 6.67% | 1,314,026 |
| Dec 3, 2025 | 51,900.00 | 52,900.00 | 50,700.00 | 52,500.00 | 52,500.00 | -0.57% | 791,918 |
| Dec 2, 2025 | 53,300.00 | 54,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | -4.35% | 1,348,005 |
| Dec 1, 2025 | 48,050.00 | 57,100.00 | 47,300.00 | 55,200.00 | 55,200.00 | 17.95% | 3,611,571 |
| Nov 28, 2025 | 45,700.00 | 47,650.00 | 44,600.00 | 46,800.00 | 46,800.00 | 4.00% | 758,690 |
| Nov 27, 2025 | 46,050.00 | 46,750.00 | 44,450.00 | 45,000.00 | 45,000.00 | -2.91% | 438,258 |
| Nov 26, 2025 | 43,050.00 | 47,500.00 | 43,050.00 | 46,350.00 | 46,350.00 | 8.68% | 1,274,014 |
| Nov 25, 2025 | 43,900.00 | 44,450.00 | 42,400.00 | 42,650.00 | 42,650.00 | -4.05% | 426,092 |
| Nov 24, 2025 | 44,950.00 | 45,300.00 | 42,900.00 | 44,450.00 | 44,450.00 | 1.14% | 564,435 |
| Nov 21, 2025 | 44,000.00 | 45,100.00 | 43,650.00 | 43,950.00 | 43,950.00 | -3.30% | 334,869 |
| Nov 20, 2025 | 42,700.00 | 45,500.00 | 42,550.00 | 45,450.00 | 45,450.00 | 5.45% | 573,466 |
| Nov 19, 2025 | 45,350.00 | 45,350.00 | 42,600.00 | 43,100.00 | 43,100.00 | -4.54% | 694,785 |
| Nov 18, 2025 | 45,600.00 | 46,350.00 | 44,500.00 | 45,150.00 | 45,150.00 | -2.38% | 608,617 |
| Nov 17, 2025 | 43,800.00 | 46,650.00 | 42,650.00 | 46,250.00 | 46,250.00 | 5.84% | 1,185,207 |
| Nov 14, 2025 | 40,250.00 | 44,900.00 | 40,200.00 | 43,700.00 | 43,700.00 | 4.80% | 1,875,733 |
| Nov 13, 2025 | 40,400.00 | 41,750.00 | 39,500.00 | 41,700.00 | 41,700.00 | 2.46% | 1,173,707 |
| Nov 12, 2025 | 40,600.00 | 40,950.00 | 38,700.00 | 40,700.00 | 40,700.00 | 3.83% | 1,491,063 |
| Nov 11, 2025 | 41,600.00 | 42,750.00 | 38,100.00 | 39,200.00 | 39,200.00 | -9.99% | 1,911,631 |
| Nov 10, 2025 | 45,650.00 | 45,950.00 | 43,050.00 | 43,550.00 | 43,550.00 | -5.94% | 888,041 |
| Nov 7, 2025 | 46,400.00 | 47,500.00 | 45,550.00 | 46,300.00 | 46,300.00 | -2.22% | 1,029,580 |
| Nov 6, 2025 | 43,900.00 | 49,600.00 | 43,500.00 | 47,350.00 | 47,350.00 | 6.64% | 3,235,885 |
| Nov 5, 2025 | 44,500.00 | 45,500.00 | 41,550.00 | 44,400.00 | 44,400.00 | 7.38% | 2,907,349 |
| Nov 4, 2025 | 39,900.00 | 41,550.00 | 38,650.00 | 41,350.00 | 41,350.00 | 5.08% | 1,304,397 |
| Nov 3, 2025 | 41,150.00 | 41,200.00 | 38,500.00 | 39,350.00 | 39,350.00 | -4.95% | 1,207,855 |
| Oct 31, 2025 | 36,000.00 | 42,500.00 | 35,900.00 | 41,400.00 | 41,400.00 | 22.49% | 4,556,119 |
| Oct 30, 2025 | 34,750.00 | 35,250.00 | 33,450.00 | 33,800.00 | 33,800.00 | -2.03% | 350,088 |
| Oct 29, 2025 | 35,700.00 | 35,700.00 | 34,300.00 | 34,500.00 | 34,500.00 | -2.68% | 321,478 |
| Oct 28, 2025 | 36,450.00 | 36,900.00 | 35,000.00 | 35,450.00 | 35,450.00 | 1.87% | 677,624 |
| Oct 27, 2025 | 33,250.00 | 34,850.00 | 32,950.00 | 34,800.00 | 34,800.00 | 6.26% | 386,878 |
| Oct 24, 2025 | 33,600.00 | 33,750.00 | 32,600.00 | 32,750.00 | 32,750.00 | -1.95% | 271,229 |
| Oct 23, 2025 | 34,600.00 | 34,600.00 | 33,400.00 | 33,400.00 | 33,400.00 | -3.19% | 197,501 |
| Oct 22, 2025 | 35,050.00 | 35,550.00 | 34,250.00 | 34,500.00 | 34,500.00 | -1.43% | 258,083 |
| Oct 21, 2025 | 36,350.00 | 36,400.00 | 34,500.00 | 35,000.00 | 35,000.00 | 0.57% | 412,103 |
| Oct 20, 2025 | 33,450.00 | 35,300.00 | 33,450.00 | 34,800.00 | 34,800.00 | 4.35% | 422,267 |
| Oct 17, 2025 | 33,900.00 | 34,200.00 | 33,150.00 | 33,350.00 | 33,350.00 | -2.49% | 328,073 |
| Oct 16, 2025 | 34,700.00 | 35,725.00 | 33,850.00 | 34,200.00 | 34,200.00 | -1.16% | 460,501 |
| Oct 15, 2025 | 34,750.00 | 35,100.00 | 34,350.00 | 34,600.00 | 34,600.00 | -0.43% | 249,255 |
| Oct 14, 2025 | 34,400.00 | 35,900.00 | 34,200.00 | 34,750.00 | 34,750.00 | 0.72% | 502,009 |
| Oct 13, 2025 | 34,250.00 | 35,400.00 | 33,900.00 | 34,500.00 | 34,500.00 | -1.29% | 285,917 |
| Oct 10, 2025 | 35,400.00 | 35,750.00 | 34,450.00 | 34,950.00 | 34,950.00 | 1.30% | 449,622 |