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 |