Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea
· Delayed Price · Currency is KRW 51,100
-4,900 (-8.75%)
At close: Dec 5, 2025
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,800.00 | 54,200.00 | 50,600.00 | 51,100.00 | 51,100.00 | -8.75% | 1,312,733 |
| Dec 4, 2025 | 53,000.00 | 56,600.00 | 51,500.00 | 56,000.00 | 56,000.00 | 6.67% | 1,313,817 |
| Dec 3, 2025 | 51,900.00 | 52,900.00 | 50,700.00 | 52,500.00 | 52,500.00 | -0.57% | 791,868 |
| 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 |
| Oct 2, 2025 | 33,500.00 | 35,200.00 | 33,200.00 | 34,500.00 | 34,500.00 | 3.45% | 668,440 |
| Oct 1, 2025 | 33,300.00 | 33,750.00 | 32,750.00 | 33,350.00 | 33,350.00 | 1.52% | 230,130 |
| Sep 30, 2025 | 33,150.00 | 33,400.00 | 32,500.00 | 32,850.00 | 32,850.00 | 0.15% | 158,656 |
| Sep 29, 2025 | 31,550.00 | 33,450.00 | 31,350.00 | 32,800.00 | 32,800.00 | 6.84% | 351,206 |
| Sep 26, 2025 | 31,100.00 | 31,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | -2.07% | 259,565 |
| Sep 25, 2025 | 32,150.00 | 32,300.00 | 31,100.00 | 31,350.00 | 31,350.00 | -1.72% | 175,554 |
| Sep 24, 2025 | 32,900.00 | 32,950.00 | 31,600.00 | 31,900.00 | 31,900.00 | -3.63% | 291,852 |
| Sep 23, 2025 | 33,850.00 | 34,250.00 | 32,900.00 | 33,100.00 | 33,100.00 | - | 400,437 |
| Sep 22, 2025 | 33,050.00 | 33,250.00 | 32,150.00 | 33,100.00 | 33,100.00 | 1.07% | 265,960 |
| Sep 19, 2025 | 32,150.00 | 33,300.00 | 32,050.00 | 32,750.00 | 32,750.00 | 1.24% | 262,743 |
| Sep 18, 2025 | 32,400.00 | 32,750.00 | 31,800.00 | 32,350.00 | 32,350.00 | 0.47% | 211,844 |
| Sep 17, 2025 | 32,150.00 | 32,450.00 | 32,050.00 | 32,200.00 | 32,200.00 | -0.62% | 189,134 |
| Sep 16, 2025 | 32,800.00 | 32,800.00 | 32,000.00 | 32,400.00 | 32,400.00 | -2.99% | 348,504 |
| Sep 15, 2025 | 33,750.00 | 33,800.00 | 32,900.00 | 33,400.00 | 33,400.00 | -1.76% | 302,812 |
| Sep 12, 2025 | 33,950.00 | 34,900.00 | 33,650.00 | 34,000.00 | 34,000.00 | 1.80% | 491,844 |
| Sep 11, 2025 | 33,500.00 | 33,800.00 | 32,650.00 | 33,400.00 | 33,400.00 | 0.15% | 362,770 |
| Sep 10, 2025 | 33,350.00 | 34,100.00 | 33,000.00 | 33,350.00 | 33,350.00 | -0.15% | 306,034 |
| Sep 9, 2025 | 33,300.00 | 33,650.00 | 32,750.00 | 33,400.00 | 33,400.00 | -1.47% | 411,124 |
| Sep 8, 2025 | 33,500.00 | 34,250.00 | 32,500.00 | 33,900.00 | 33,900.00 | 6.10% | 698,784 |
| Sep 5, 2025 | 32,100.00 | 32,150.00 | 30,950.00 | 31,950.00 | 31,950.00 | -1.54% | 534,974 |
| Sep 4, 2025 | 33,900.00 | 34,600.00 | 32,050.00 | 32,450.00 | 32,450.00 | 3.02% | 1,552,138 |
| Sep 3, 2025 | 30,400.00 | 31,725.00 | 30,100.00 | 31,500.00 | 31,500.00 | 3.79% | 377,882 |
| Sep 2, 2025 | 29,300.00 | 30,550.00 | 28,950.00 | 30,350.00 | 30,350.00 | 4.30% | 290,662 |
| Sep 1, 2025 | 29,900.00 | 30,150.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.51% | 179,126 |
| Aug 29, 2025 | 30,150.00 | 30,900.00 | 29,650.00 | 29,850.00 | 29,850.00 | -0.83% | 234,793 |
| Aug 28, 2025 | 30,350.00 | 30,600.00 | 29,950.00 | 30,100.00 | 30,100.00 | -0.82% | 219,356 |
| Aug 27, 2025 | 30,650.00 | 30,700.00 | 29,700.00 | 30,350.00 | 30,350.00 | -0.49% | 250,733 |
| Aug 26, 2025 | 29,050.00 | 31,900.00 | 28,950.00 | 30,500.00 | 30,500.00 | 3.39% | 895,695 |
| Aug 25, 2025 | 29,400.00 | 30,000.00 | 29,200.00 | 29,500.00 | 29,500.00 | 3.69% | 210,233 |
| Aug 22, 2025 | 28,200.00 | 28,650.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.89% | 127,170 |
| Aug 21, 2025 | 28,400.00 | 28,750.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.88% | 183,628 |
| Aug 20, 2025 | 28,500.00 | 29,000.00 | 28,050.00 | 28,450.00 | 28,450.00 | -2.23% | 212,231 |
| Aug 19, 2025 | 29,550.00 | 29,950.00 | 28,900.00 | 29,100.00 | 29,100.00 | -2.02% | 291,641 |
| Aug 18, 2025 | 30,100.00 | 30,450.00 | 29,500.00 | 29,700.00 | 29,700.00 | 1.54% | 347,230 |
| Aug 14, 2025 | 29,600.00 | 30,000.00 | 29,100.00 | 29,250.00 | 29,250.00 | 0.17% | 367,778 |
| Aug 13, 2025 | 27,500.00 | 29,800.00 | 27,400.00 | 29,200.00 | 29,200.00 | 7.75% | 538,932 |
| Aug 12, 2025 | 27,550.00 | 27,900.00 | 27,050.00 | 27,100.00 | 27,100.00 | -3.39% | 183,418 |
| Aug 11, 2025 | 27,600.00 | 28,150.00 | 27,300.00 | 28,050.00 | 28,050.00 | 1.08% | 134,129 |
| Aug 8, 2025 | 27,600.00 | 28,000.00 | 27,400.00 | 27,750.00 | 27,750.00 | 0.54% | 141,227 |
| Aug 7, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,600.00 | -0.36% | 164,983 |
| Aug 6, 2025 | 26,950.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 1.47% | 183,738 |
| Aug 5, 2025 | 26,650.00 | 27,700.00 | 26,650.00 | 27,300.00 | 27,300.00 | 4.20% | 208,745 |
| Aug 4, 2025 | 25,800.00 | 26,600.00 | 25,550.00 | 26,200.00 | 26,200.00 | 1.95% | 140,040 |
| Aug 1, 2025 | 26,500.00 | 26,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | -5.17% | 293,710 |
| Jul 31, 2025 | 27,350.00 | 27,450.00 | 26,750.00 | 27,100.00 | 27,100.00 | -0.73% | 221,797 |
| Jul 30, 2025 | 27,050.00 | 28,450.00 | 26,750.00 | 27,300.00 | 27,300.00 | 0.18% | 280,933 |
| Jul 29, 2025 | 27,600.00 | 27,750.00 | 27,000.00 | 27,250.00 | 27,250.00 | -1.45% | 211,452 |
| Jul 28, 2025 | 28,650.00 | 29,200.00 | 27,550.00 | 27,650.00 | 27,650.00 | -5.31% | 450,906 |
| Jul 25, 2025 | 32,000.00 | 32,000.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.69% | 1,136,891 |
| Jul 24, 2025 | 29,600.00 | 30,000.00 | 28,950.00 | 29,000.00 | 29,000.00 | 0.17% | 367,491 |
| Jul 23, 2025 | 29,050.00 | 29,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1.05% | 216,590 |
| Jul 22, 2025 | 28,600.00 | 29,800.00 | 28,250.00 | 28,650.00 | 28,650.00 | - | 377,251 |
| Jul 21, 2025 | 29,600.00 | 29,750.00 | 28,400.00 | 28,650.00 | 28,650.00 | -2.22% | 293,293 |
| Jul 18, 2025 | 29,700.00 | 30,000.00 | 29,100.00 | 29,300.00 | 29,300.00 | -2.01% | 557,030 |
| Jul 17, 2025 | 26,500.00 | 30,000.00 | 26,350.00 | 29,900.00 | 29,900.00 | 13.47% | 1,669,406 |
| Jul 16, 2025 | 26,400.00 | 26,600.00 | 26,200.00 | 26,350.00 | 26,350.00 | -2.04% | 135,580 |
| Jul 15, 2025 | 26,650.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1.51% | 200,894 |
| Jul 14, 2025 | 26,800.00 | 27,150.00 | 26,250.00 | 26,500.00 | 26,500.00 | - | 158,113 |
| Jul 11, 2025 | 27,300.00 | 27,350.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.85% | 216,614 |