Hanall Biopharma Co., Ltd. 009420
KRX · South Korea · Health Technology
KRW 48,500.00+4,400.00 (+9.98%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 44,100.00 | +1.97% | KRW 43,250.00 | KRW 44,700.00 | KRW 42,150.00 | 231.69K |
| 2026-09-29 | KRW 43,250.00 | -0.35% | KRW 43,500.00 | KRW 43,950.00 | KRW 42,700.00 | 231.38K |
| 2026-09-28 | KRW 43,400.00 | -6.87% | KRW 42,150.00 | KRW 44,450.00 | KRW 41,600.00 | 441.56K |
| 2026-09-23 | KRW 46,600.00 | +1.41% | KRW 46,900.00 | KRW 48,000.00 |
| KRW 46,200.00 |
| 131.79K |
| 2026-09-22 | KRW 45,950.00 | -1.82% | KRW 47,550.00 | KRW 47,750.00 | KRW 45,900.00 | 157.94K |
| 2026-09-21 | KRW 46,800.00 | -1.78% | KRW 47,550.00 | KRW 47,900.00 | KRW 46,300.00 | 173.44K |
| 2026-09-18 | KRW 47,650.00 | -1.04% | KRW 49,000.00 | KRW 49,850.00 | KRW 47,650.00 | 226.21K |
| 2026-09-17 | KRW 48,150.00 | +0.84% | KRW 47,750.00 | KRW 48,900.00 | KRW 47,350.00 | 154.86K |
| 2026-09-16 | KRW 47,750.00 | -1.75% | KRW 48,650.00 | KRW 48,650.00 | KRW 47,050.00 | 187.80K |
| 2026-09-15 | KRW 48,600.00 | -1.42% | KRW 49,050.00 | KRW 50,100.00 | KRW 48,450.00 | 197.38K |
| 2026-09-14 | KRW 49,300.00 | -1.60% | KRW 49,350.00 | KRW 50,400.00 | KRW 48,200.00 | 208.73K |
| 2026-09-11 | KRW 50,100.00 | -4.75% | KRW 50,100.00 | KRW 51,100.00 | KRW 49,400.00 | 281.03K |
| 2026-09-10 | KRW 52,600.00 | -3.13% | KRW 53,600.00 | KRW 53,600.00 | KRW 50,300.00 | 531.42K |
| 2026-09-09 | KRW 54,300.00 | -0.18% | KRW 54,500.00 | KRW 55,400.00 | KRW 53,400.00 | 253.85K |
| 2026-09-08 | KRW 54,400.00 | -1.98% | KRW 56,200.00 | KRW 56,800.00 | KRW 54,200.00 | 214.44K |
| 2026-09-07 | KRW 55,500.00 | +1.46% | KRW 54,500.00 | KRW 55,600.00 | KRW 53,500.00 | 159.83K |
| 2026-09-04 | KRW 54,700.00 | +1.48% | KRW 54,700.00 | KRW 55,200.00 | KRW 53,000.00 | 180.08K |
| 2026-09-03 | KRW 53,900.00 | -2.00% | KRW 55,200.00 | KRW 55,300.00 | KRW 52,600.00 | 282.68K |
| 2026-09-02 | KRW 55,000.00 | -0.18% | KRW 54,100.00 | KRW 57,900.00 | KRW 52,700.00 | 371.30K |
| 2026-09-01 | KRW 55,100.00 | -7.71% | KRW 58,800.00 | KRW 59,500.00 | KRW 54,300.00 | 466.95K |
| 2026-08-31 | KRW 59,700.00 | -7.59% | KRW 61,000.00 | KRW 61,000.00 | KRW 57,000.00 | 390.50K |
| 2026-08-28 | KRW 64,600.00 | +0.47% | KRW 63,900.00 | KRW 65,900.00 | KRW 63,700.00 | 245.54K |
| 2026-08-27 | KRW 64,300.00 | +1.58% | KRW 62,800.00 | KRW 65,200.00 | KRW 62,300.00 | 233.84K |
| 2026-08-26 | KRW 63,300.00 | +4.28% | KRW 62,100.00 | KRW 65,000.00 | KRW 61,700.00 | 497.88K |
| 2026-08-25 | KRW 60,700.00 | +1.51% | KRW 58,600.00 | KRW 60,800.00 | KRW 56,300.00 | 311.11K |
| 2026-08-24 | KRW 59,800.00 | +5.84% | KRW 56,500.00 | KRW 60,200.00 | KRW 56,500.00 | 424.50K |
| 2026-08-21 | KRW 56,500.00 | -9.74% | KRW 60,700.00 | KRW 61,300.00 | KRW 56,400.00 | 367.78K |
| 2026-08-20 | KRW 62,600.00 | +5.74% | KRW 61,900.00 | KRW 63,000.00 | KRW 58,400.00 | 472.44K |
| 2026-08-19 | KRW 59,200.00 | +0.85% | KRW 57,500.00 | KRW 60,100.00 | KRW 55,500.00 | 302.00K |
| 2026-08-18 | KRW 58,700.00 | -1.68% | KRW 61,700.00 | KRW 63,000.00 | KRW 58,000.00 | 392.35K |
| 2026-08-14 | KRW 59,700.00 | -1.16% | KRW 60,100.00 | KRW 61,400.00 | KRW 57,850.00 | 218.96K |
| 2026-08-13 | KRW 60,400.00 | +8.44% | KRW 58,000.00 | KRW 63,000.00 | KRW 57,400.00 | 549.41K |
| 2026-08-12 | KRW 55,700.00 | -2.11% | KRW 56,900.00 | KRW 57,300.00 | KRW 54,600.00 | 234.35K |
| 2026-08-11 | KRW 56,900.00 | 0.00% | KRW 56,700.00 | KRW 59,700.00 | KRW 55,900.00 | 323.54K |
| 2026-08-10 | KRW 56,900.00 | +5.18% | KRW 55,100.00 | KRW 59,200.00 | KRW 54,900.00 | 387.99K |
| 2026-08-07 | KRW 54,100.00 | -2.70% | KRW 54,600.00 | KRW 55,400.00 | KRW 52,200.00 | 264.38K |
| 2026-08-06 | KRW 55,600.00 | +4.71% | KRW 53,200.00 | KRW 56,900.00 | KRW 53,200.00 | 343.37K |
| 2026-08-05 | KRW 53,100.00 | +2.12% | KRW 51,600.00 | KRW 55,100.00 | KRW 51,600.00 | 238.05K |
| 2026-08-04 | KRW 52,000.00 | +13.17% | KRW 45,600.00 | KRW 52,800.00 | KRW 45,500.00 | 572.42K |
| 2026-08-03 | KRW 45,950.00 | +5.88% | KRW 43,400.00 | KRW 46,900.00 | KRW 42,700.00 | 279.18K |
| 2026-07-31 | KRW 43,400.00 | +11.28% | KRW 40,450.00 | KRW 43,700.00 | KRW 40,050.00 | 224.67K |
| 2026-07-30 | KRW 39,000.00 | -6.47% | KRW 40,200.00 | KRW 41,800.00 | KRW 38,150.00 | 658.93K |
| 2026-07-29 | KRW 41,700.00 | -7.74% | KRW 45,000.00 | KRW 46,100.00 | KRW 40,200.00 | 503.27K |
| 2026-07-28 | KRW 45,200.00 | -4.84% | KRW 47,500.00 | KRW 48,000.00 | KRW 44,150.00 | 179.61K |
| 2026-07-27 | KRW 47,500.00 | +1.93% | KRW 48,000.00 | KRW 49,900.00 | KRW 47,000.00 | 218.76K |
| 2026-07-24 | KRW 46,600.00 | -6.14% | KRW 49,050.00 | KRW 49,825.00 | KRW 45,250.00 | 336.43K |
| 2026-07-23 | KRW 49,650.00 | +3.44% | KRW 48,000.00 | KRW 50,800.00 | KRW 48,000.00 | 283.54K |
| 2026-07-22 | KRW 48,000.00 | -0.31% | KRW 49,050.00 | KRW 50,600.00 | KRW 47,950.00 | 344.51K |
| 2026-07-21 | KRW 48,150.00 | -2.23% | KRW 49,250.00 | KRW 49,250.00 | KRW 46,300.00 | 439.19K |
| 2026-07-20 | KRW 49,250.00 | -6.72% | KRW 52,500.00 | KRW 52,800.00 | KRW 49,200.00 | 257.68K |
| 2026-07-16 | KRW 52,800.00 | -2.94% | KRW 54,100.00 | KRW 56,100.00 | KRW 52,000.00 | 194.83K |
| 2026-07-15 | KRW 54,400.00 | +8.15% | KRW 52,200.00 | KRW 55,700.00 | KRW 52,200.00 | 280.36K |
| 2026-07-14 | KRW 50,300.00 | -8.88% | KRW 55,100.00 | KRW 55,100.00 | KRW 48,150.00 | 594.43K |
| 2026-07-13 | KRW 55,200.00 | -3.83% | KRW 57,600.00 | KRW 59,400.00 | KRW 54,400.00 | 344.43K |
| 2026-07-10 | KRW 57,400.00 | +3.24% | KRW 55,600.00 | KRW 59,600.00 | KRW 55,100.00 | 420.91K |
| 2026-07-09 | KRW 55,600.00 | -5.28% | KRW 59,500.00 | KRW 60,800.00 | KRW 55,000.00 | 452.16K |
| 2026-07-08 | KRW 58,700.00 | -2.00% | KRW 59,600.00 | KRW 60,800.00 | KRW 57,400.00 | 405.20K |
| 2026-07-07 | KRW 59,900.00 | +7.16% | KRW 56,800.00 | KRW 60,900.00 | KRW 55,700.00 | 547.22K |
| 2026-07-06 | KRW 55,900.00 | -5.73% | KRW 58,800.00 | KRW 59,200.00 | KRW 55,000.00 | 446.24K |
| 2026-07-03 | KRW 59,300.00 | -4.97% | KRW 62,600.00 | KRW 64,000.00 | KRW 56,700.00 | 570.76K |
| 2026-07-02 | KRW 62,400.00 | +1.30% | KRW 61,300.00 | KRW 65,200.00 | KRW 59,800.00 | 627.61K |
| 2026-07-01 | KRW 61,600.00 | -1.28% | KRW 62,700.00 | KRW 66,100.00 | KRW 60,000.00 | 612.07K |
| 2026-06-30 | KRW 62,400.00 | -9.57% | KRW 68,000.00 | KRW 68,800.00 | KRW 62,400.00 | 809.33K |
| 2026-06-29 | KRW 69,000.00 | +19.38% | KRW 60,000.00 | KRW 70,000.00 | KRW 59,200.00 | 1.71M |
| 2026-06-26 | KRW 57,800.00 | -0.86% | KRW 59,500.00 | KRW 62,400.00 | KRW 55,000.00 | 956.11K |
| 2026-06-25 | KRW 58,300.00 | -0.51% | KRW 57,900.00 | KRW 62,500.00 | KRW 57,200.00 | 947.15K |
| 2026-06-24 | KRW 58,600.00 | +18.86% | KRW 51,000.00 | KRW 61,400.00 | KRW 50,100.00 | 1.37M |
| 2026-06-23 | KRW 49,300.00 | -0.50% | KRW 51,900.00 | KRW 55,000.00 | KRW 49,200.00 | 543.76K |
| 2026-06-22 | KRW 49,550.00 | -2.46% | KRW 50,900.00 | KRW 51,200.00 | KRW 48,300.00 | 304.09K |
| 2026-06-19 | KRW 50,800.00 | -7.47% | KRW 55,000.00 | KRW 55,000.00 | KRW 50,400.00 | 371.52K |
| 2026-06-18 | KRW 54,900.00 | -1.96% | KRW 55,500.00 | KRW 56,600.00 | KRW 53,500.00 | 272.56K |
| 2026-06-17 | KRW 56,000.00 | +7.49% | KRW 53,800.00 | KRW 57,700.00 | KRW 50,700.00 | 541.46K |
| 2026-06-16 | KRW 52,100.00 | +1.56% | KRW 51,500.00 | KRW 54,100.00 | KRW 49,950.00 | 312.70K |
| 2026-06-15 | KRW 51,300.00 | -0.39% | KRW 52,500.00 | KRW 53,200.00 | KRW 51,200.00 | 188.33K |
| 2026-06-12 | KRW 51,500.00 | -2.83% | KRW 54,800.00 | KRW 55,600.00 | KRW 51,100.00 | 310.92K |
| 2026-06-11 | KRW 53,000.00 | +5.79% | KRW 48,300.00 | KRW 53,100.00 | KRW 46,700.00 | 445.80K |
| 2026-06-10 | KRW 50,100.00 | -4.02% | KRW 50,400.00 | KRW 51,800.00 | KRW 48,400.00 | 1 |
| 2026-06-09 | KRW 52,200.00 | +3.57% | KRW 50,400.00 | KRW 54,400.00 | KRW 49,000.00 | 370.21K |
| 2026-06-08 | KRW 50,400.00 | -12.95% | KRW 52,800.00 | KRW 54,200.00 | KRW 49,850.00 | 333.47K |
| 2026-06-05 | KRW 57,900.00 | +4.51% | KRW 58,300.00 | KRW 61,000.00 | KRW 55,500.00 | 669.90K |
| 2026-06-04 | KRW 55,400.00 | -2.29% | KRW 56,200.00 | KRW 57,000.00 | KRW 54,800.00 | 370.52K |
| 2026-06-02 | KRW 56,700.00 | -2.41% | KRW 57,500.00 | KRW 60,700.00 | KRW 56,000.00 | 623.39K |
| 2026-06-01 | KRW 58,100.00 | -7.04% | KRW 59,800.00 | KRW 61,100.00 | KRW 57,300.00 | 613.44K |
| 2026-05-29 | KRW 62,500.00 | 0.00% | KRW 70,000.00 | KRW 70,000.00 | KRW 61,800.00 | 1.38M |
| 2026-05-28 | KRW 62,500.00 | -11.60% | KRW 67,700.00 | KRW 68,000.00 | KRW 59,500.00 | 1.20M |
| 2026-05-27 | KRW 70,700.00 | +19.63% | KRW 58,900.00 | KRW 73,000.00 | KRW 58,800.00 | 2.25M |
| 2026-05-26 | KRW 59,100.00 | +3.68% | KRW 57,900.00 | KRW 64,500.00 | KRW 56,500.00 | 839.27K |
| 2026-05-22 | KRW 57,000.00 | +11.98% | KRW 53,800.00 | KRW 60,500.00 | KRW 48,850.00 | 1.84M |
| 2026-05-21 | KRW 50,900.00 | +29.85% | KRW 50,900.00 | KRW 50,900.00 | KRW 50,900.00 | 49.41K |
| 2026-05-20 | KRW 39,200.00 | -4.85% | KRW 40,450.00 | KRW 42,550.00 | KRW 38,400.00 | 522.71K |