Hanall Biopharma Co., Ltd. (KRX:009420)
South Korea
· Delayed Price · Currency is KRW 49,500
-2,000 (-3.88%)
Apr 29, 2026, 3:30 PM KST
Hanall Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51,100.00 | 51,800.00 | 48,700.00 | 49,500.00 | 49,500.00 | -3.88% | 321,337 |
| Apr 28, 2026 | 51,400.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.58% | 182,721 |
| Apr 27, 2026 | 51,300.00 | 53,500.00 | 50,400.00 | 51,800.00 | 51,800.00 | 0.39% | 360,779 |
| Apr 24, 2026 | 51,000.00 | 52,700.00 | 49,550.00 | 51,600.00 | 51,600.00 | 2.38% | 351,910 |
| Apr 23, 2026 | 48,900.00 | 51,900.00 | 48,450.00 | 50,400.00 | 50,400.00 | 4.46% | 533,449 |
| Apr 22, 2026 | 48,750.00 | 49,300.00 | 47,700.00 | 48,250.00 | 48,250.00 | -1.43% | 269,082 |
| Apr 21, 2026 | 50,600.00 | 50,600.00 | 48,800.00 | 48,950.00 | 48,950.00 | -3.64% | 332,590 |
| Apr 20, 2026 | 49,550.00 | 51,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 4.53% | 522,147 |
| Apr 17, 2026 | 49,200.00 | 49,250.00 | 48,250.00 | 48,600.00 | 48,600.00 | -0.72% | 242,571 |
| Apr 16, 2026 | 48,650.00 | 49,800.00 | 48,550.00 | 48,950.00 | 48,950.00 | 1.45% | 283,991 |
| Apr 15, 2026 | 47,100.00 | 48,500.00 | 46,700.00 | 48,250.00 | 48,250.00 | 4.78% | 381,412 |
| Apr 14, 2026 | 46,200.00 | 47,000.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.22% | 195,402 |
| Apr 13, 2026 | 46,350.00 | 46,500.00 | 45,400.00 | 46,150.00 | 46,150.00 | -2.12% | 195,976 |
| Apr 10, 2026 | 47,100.00 | 47,500.00 | 46,200.00 | 47,150.00 | 47,150.00 | 0.21% | 261,821 |
| Apr 9, 2026 | 47,100.00 | 47,500.00 | 44,950.00 | 47,050.00 | 47,050.00 | 0.53% | 350,803 |
| Apr 8, 2026 | 47,900.00 | 48,350.00 | 46,500.00 | 46,800.00 | 46,800.00 | 1.74% | 367,000 |
| Apr 7, 2026 | 47,550.00 | 47,950.00 | 45,850.00 | 46,000.00 | 46,000.00 | -2.23% | 379,714 |
| Apr 6, 2026 | 47,200.00 | 48,350.00 | 46,850.00 | 47,050.00 | 47,050.00 | - | 445,583 |
| Apr 3, 2026 | 47,700.00 | 48,600.00 | 45,100.00 | 47,050.00 | 47,050.00 | -13.51% | 1,787,423 |
| Apr 2, 2026 | 58,900.00 | 59,200.00 | 53,600.00 | 54,400.00 | 54,400.00 | -7.01% | 422,335 |
| Apr 1, 2026 | 57,700.00 | 59,400.00 | 57,400.00 | 58,500.00 | 58,500.00 | 5.79% | 299,873 |
| Mar 31, 2026 | 56,600.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | -5.15% | 305,947 |
| Mar 30, 2026 | 59,700.00 | 60,100.00 | 56,000.00 | 58,300.00 | 58,300.00 | -7.90% | 489,176 |
| Mar 27, 2026 | 63,700.00 | 64,300.00 | 60,800.00 | 63,300.00 | 63,300.00 | -1.71% | 402,848 |
| Mar 26, 2026 | 58,500.00 | 66,600.00 | 57,900.00 | 64,400.00 | 64,400.00 | 11.23% | 1,379,818 |
| Mar 25, 2026 | 54,800.00 | 58,400.00 | 54,600.00 | 57,900.00 | 57,900.00 | 8.22% | 403,939 |
| Mar 24, 2026 | 54,600.00 | 54,900.00 | 51,200.00 | 53,500.00 | 53,500.00 | 2.29% | 244,999 |
| Mar 23, 2026 | 54,400.00 | 54,800.00 | 51,800.00 | 52,300.00 | 52,300.00 | -7.43% | 222,201 |
| Mar 20, 2026 | 55,600.00 | 57,000.00 | 55,300.00 | 56,500.00 | 56,500.00 | 1.80% | 257,456 |
| Mar 19, 2026 | 55,600.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | -3.31% | 269,367 |
| Mar 18, 2026 | 57,000.00 | 57,500.00 | 55,400.00 | 57,400.00 | 57,400.00 | 2.14% | 339,352 |
| Mar 17, 2026 | 55,200.00 | 58,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 4.85% | 496,324 |
| Mar 16, 2026 | 57,000.00 | 57,000.00 | 52,600.00 | 53,600.00 | 53,600.00 | -4.80% | 307,962 |
| Mar 13, 2026 | 54,000.00 | 57,800.00 | 53,600.00 | 56,300.00 | 56,300.00 | 0.72% | 353,124 |
| Mar 12, 2026 | 56,300.00 | 57,000.00 | 55,400.00 | 55,900.00 | 55,900.00 | -2.61% | 354,393 |
| Mar 11, 2026 | 55,000.00 | 59,700.00 | 55,000.00 | 57,400.00 | 57,400.00 | 5.90% | 359,059 |
| Mar 10, 2026 | 55,500.00 | 55,500.00 | 52,700.00 | 54,200.00 | 54,200.00 | 3.83% | 222,567 |
| 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 |