Hans Biomed Corp 042520
KRX · South Korea · Health Services
KRW 21,250.00-1,300.00 (-5.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 21,250.00 | -5.76% | KRW 22,700.00 | KRW 22,700.00 | KRW 21,000.00 | 77.90K |
| 2026-10-01 | KRW 22,550.00 | +8.67% | KRW 20,950.00 | KRW 23,750.00 | KRW 20,450.00 | 237.37K |
| 2026-09-30 | KRW 20,750.00 | -1.43% | KRW 21,100.00 | KRW 21,850.00 | KRW 20,700.00 | 97.49K |
| 2026-09-29 | KRW 21,050.00 | +16.88% | KRW 18,010.00 | KRW 21,400.00 | KRW 17,920.00 | 252.61K |
| 2026-09-28 | KRW 18,010.00 | +1.29% | KRW 17,950.00 | KRW 18,370.00 | KRW 17,800.00 | 73.91K |
| 2026-09-23 | KRW 17,780.00 | +2.66% | KRW 17,480.00 | KRW 17,830.00 | KRW 17,330.00 | 66.41K |
| 2026-09-22 | KRW 17,320.00 | -2.26% | KRW 17,900.00 | KRW 18,180.00 | KRW 17,320.00 | 94.08K |
| 2026-09-21 | KRW 17,720.00 | -2.21% | KRW 18,250.00 | KRW 18,970.00 | KRW 17,560.00 | 176.53K |
| 2026-09-18 | KRW 18,120.00 | -0.22% | KRW 18,570.00 | KRW 18,570.00 | KRW 17,780.00 | 85.17K |
| 2026-09-17 | KRW 18,160.00 | -2.47% | KRW 18,620.00 | KRW 19,100.00 | KRW 18,110.00 | 119.75K |
| 2026-09-16 | KRW 18,620.00 | -1.48% | KRW 18,820.00 | KRW 19,220.00 | KRW 18,530.00 | 100.59K |
| 2026-09-15 | KRW 18,900.00 | -2.83% | KRW 19,590.00 | KRW 19,610.00 | KRW 18,880.00 | 96.66K |
| 2026-09-14 | KRW 19,450.00 | -1.42% | KRW 19,890.00 | KRW 19,890.00 | KRW 19,220.00 | 93.25K |
| 2026-09-11 | KRW 19,730.00 | -1.84% | KRW 19,990.00 | KRW 20,400.00 | KRW 19,650.00 | 78.17K |
| 2026-09-10 | KRW 20,100.00 | -4.74% | KRW 20,750.00 | KRW 21,100.00 | KRW 19,960.00 | 72.33K |
| 2026-09-09 | KRW 21,100.00 | -0.47% | KRW 20,900.00 | KRW 21,700.00 | KRW 20,700.00 | 72.70K |
| 2026-09-08 | KRW 21,200.00 | +8.16% | KRW 20,100.00 | KRW 21,500.00 | KRW 19,760.00 | 172.19K |
| 2026-09-07 | KRW 19,600.00 | -0.15% | KRW 20,000.00 | KRW 20,550.00 | KRW 19,360.00 | 104.92K |
| 2026-09-04 | KRW 19,630.00 | +1.55% | KRW 19,350.00 | KRW 19,970.00 | KRW 18,710.00 | 107.79K |
| 2026-09-03 | KRW 19,330.00 | -2.86% | KRW 19,950.00 | KRW 20,200.00 | KRW 19,180.00 | 93.64K |
| 2026-09-02 | KRW 19,900.00 | -1.49% | KRW 19,790.00 | KRW 20,700.00 | KRW 19,400.00 | 96.05K |
| 2026-09-01 | KRW 20,200.00 | -0.98% | KRW 20,550.00 | KRW 20,950.00 | KRW 19,900.00 | 91.14K |
| 2026-08-31 | KRW 20,400.00 | +2.82% | KRW 19,580.00 | KRW 20,450.00 | KRW 18,945.00 | 91.29K |
| 2026-08-28 | KRW 19,840.00 | +2.80% | KRW 19,500.00 | KRW 20,750.00 | KRW 18,870.00 | 145.81K |
| 2026-08-27 | KRW 19,300.00 | 0.00% | KRW 19,410.00 | KRW 20,150.00 | KRW 18,960.00 | 111.38K |
| 2026-08-26 | KRW 19,300.00 | +1.74% | KRW 19,050.00 | KRW 19,910.00 | KRW 18,770.00 | 179.15K |
| 2026-08-25 | KRW 18,970.00 | +2.82% | KRW 18,320.00 | KRW 19,440.00 | KRW 18,110.00 | 170.89K |
| 2026-08-24 | KRW 18,450.00 | +8.47% | KRW 17,220.00 | KRW 18,940.00 | KRW 17,010.00 | 200.85K |
| 2026-08-21 | KRW 17,010.00 | -12.77% | KRW 18,960.00 | KRW 19,480.00 | KRW 16,900.00 | 301.17K |
| 2026-08-20 | KRW 19,500.00 | +2.31% | KRW 19,600.00 | KRW 20,350.00 | KRW 19,020.00 | 126.71K |
| 2026-08-19 | KRW 19,060.00 | -7.25% | KRW 20,400.00 | KRW 20,550.00 | KRW 18,980.00 | 146.95K |
| 2026-08-18 | KRW 20,550.00 | -2.38% | KRW 20,800.00 | KRW 21,200.00 | KRW 20,100.00 | 146.42K |
| 2026-08-14 | KRW 21,050.00 | +0.96% | KRW 21,650.00 | KRW 23,050.00 | KRW 20,600.00 | 158.96K |
| 2026-08-13 | KRW 20,850.00 | -8.35% | KRW 22,800.00 | KRW 24,000.00 | KRW 19,920.00 | 213.38K |
| 2026-08-12 | KRW 22,750.00 | -5.99% | KRW 24,250.00 | KRW 24,250.00 | KRW 22,200.00 | 106.09K |
| 2026-08-11 | KRW 24,200.00 | +3.42% | KRW 23,650.00 | KRW 25,000.00 | KRW 23,200.00 | 101.47K |
| 2026-08-10 | KRW 23,400.00 | +8.08% | KRW 21,550.00 | KRW 23,700.00 | KRW 21,400.00 | 70.17K |
| 2026-08-07 | KRW 21,650.00 | -1.14% | KRW 21,950.00 | KRW 22,200.00 | KRW 20,400.00 | 59.90K |
| 2026-08-06 | KRW 21,900.00 | +8.96% | KRW 20,150.00 | KRW 22,500.00 | KRW 19,890.00 | 146.61K |
| 2026-08-05 | KRW 20,100.00 | -0.74% | KRW 20,100.00 | KRW 20,650.00 | KRW 19,760.00 | 82.82K |
| 2026-08-04 | KRW 20,250.00 | +8.17% | KRW 18,450.00 | KRW 20,400.00 | KRW 18,450.00 | 128.52K |
| 2026-08-03 | KRW 18,720.00 | +0.65% | KRW 18,570.00 | KRW 19,270.00 | KRW 18,010.00 | 157.62K |
| 2026-07-31 | KRW 18,600.00 | +3.10% | KRW 18,830.00 | KRW 18,830.00 | KRW 17,250.00 | 114.46K |
| 2026-07-30 | KRW 18,040.00 | +4.22% | KRW 16,600.00 | KRW 18,390.00 | KRW 15,300.00 | 135.95K |
| 2026-07-29 | KRW 17,310.00 | -7.28% | KRW 18,550.00 | KRW 18,740.00 | KRW 15,940.00 | 174.04K |
| 2026-07-28 | KRW 18,670.00 | -2.25% | KRW 18,570.00 | KRW 19,300.00 | KRW 17,910.00 | 175.33K |
| 2026-07-27 | KRW 19,100.00 | -3.05% | KRW 20,100.00 | KRW 20,550.00 | KRW 19,000.00 | 110.66K |
| 2026-07-24 | KRW 19,700.00 | -5.74% | KRW 20,250.00 | KRW 20,750.00 | KRW 19,050.00 | 159.61K |
| 2026-07-23 | KRW 20,900.00 | +1.46% | KRW 20,550.00 | KRW 21,450.00 | KRW 20,150.00 | 142.64K |
| 2026-07-22 | KRW 20,600.00 | -3.29% | KRW 21,300.00 | KRW 21,750.00 | KRW 19,930.00 | 165.17K |
| 2026-07-21 | KRW 21,300.00 | +4.67% | KRW 20,350.00 | KRW 21,650.00 | KRW 19,210.00 | 105.61K |
| 2026-07-20 | KRW 20,350.00 | -11.14% | KRW 22,500.00 | KRW 22,500.00 | KRW 20,100.00 | 150.50K |
| 2026-07-16 | KRW 22,900.00 | -8.03% | KRW 24,800.00 | KRW 25,350.00 | KRW 22,650.00 | 130.51K |
| 2026-07-15 | KRW 24,900.00 | +1.01% | KRW 25,300.00 | KRW 25,800.00 | KRW 24,250.00 | 119.74K |
| 2026-07-14 | KRW 24,650.00 | -3.90% | KRW 25,750.00 | KRW 26,400.00 | KRW 23,500.00 | 167.35K |
| 2026-07-13 | KRW 25,650.00 | +2.19% | KRW 26,050.00 | KRW 28,800.00 | KRW 25,350.00 | 369.16K |
| 2026-07-10 | KRW 25,100.00 | +5.02% | KRW 24,100.00 | KRW 26,300.00 | KRW 23,700.00 | 153.57K |
| 2026-07-09 | KRW 23,900.00 | -6.09% | KRW 25,950.00 | KRW 25,950.00 | KRW 23,400.00 | 244.01K |
| 2026-07-08 | KRW 25,450.00 | -0.39% | KRW 25,000.00 | KRW 27,200.00 | KRW 24,400.00 | 380.71K |
| 2026-07-07 | KRW 25,550.00 | +14.57% | KRW 22,200.00 | KRW 26,100.00 | KRW 21,900.00 | 529.85K |
| 2026-07-06 | KRW 22,300.00 | -3.25% | KRW 22,900.00 | KRW 23,300.00 | KRW 21,100.00 | 83.89K |
| 2026-07-03 | KRW 23,050.00 | -0.22% | KRW 23,300.00 | KRW 23,600.00 | KRW 21,550.00 | 102.85K |
| 2026-07-02 | KRW 23,100.00 | -7.60% | KRW 24,750.00 | KRW 27,400.00 | KRW 22,800.00 | 409.88K |
| 2026-07-01 | KRW 25,000.00 | +10.62% | KRW 22,900.00 | KRW 25,050.00 | KRW 21,950.00 | 204.61K |
| 2026-06-30 | KRW 22,600.00 | -11.20% | KRW 25,100.00 | KRW 25,100.00 | KRW 21,950.00 | 414.49K |
| 2026-06-29 | KRW 25,450.00 | +3.67% | KRW 25,050.00 | KRW 27,000.00 | KRW 24,550.00 | 145.09K |
| 2026-06-26 | KRW 24,550.00 | -6.83% | KRW 27,000.00 | KRW 27,500.00 | KRW 24,300.00 | 152.02K |
| 2026-06-25 | KRW 26,350.00 | +5.19% | KRW 25,000.00 | KRW 27,450.00 | KRW 24,950.00 | 268.59K |
| 2026-06-24 | KRW 25,050.00 | +13.86% | KRW 22,200.00 | KRW 26,300.00 | KRW 21,350.00 | 345.28K |
| 2026-06-23 | KRW 22,000.00 | -7.56% | KRW 23,850.00 | KRW 25,450.00 | KRW 22,000.00 | 250.66K |
| 2026-06-22 | KRW 23,800.00 | -2.86% | KRW 24,400.00 | KRW 24,800.00 | KRW 23,200.00 | 82.42K |
| 2026-06-19 | KRW 24,500.00 | +0.82% | KRW 24,850.00 | KRW 25,850.00 | KRW 23,600.00 | 155.60K |
| 2026-06-18 | KRW 24,300.00 | -9.16% | KRW 25,950.00 | KRW 26,700.00 | KRW 24,100.00 | 172.05K |
| 2026-06-17 | KRW 26,750.00 | +6.79% | KRW 25,200.00 | KRW 27,900.00 | KRW 23,850.00 | 237.52K |
| 2026-06-16 | KRW 25,050.00 | +3.51% | KRW 24,300.00 | KRW 25,150.00 | KRW 23,550.00 | 142.92K |
| 2026-06-15 | KRW 24,200.00 | -4.72% | KRW 26,100.00 | KRW 26,900.00 | KRW 24,050.00 | 132.28K |
| 2026-06-12 | KRW 25,400.00 | -1.36% | KRW 26,250.00 | KRW 27,600.00 | KRW 25,100.00 | 140.98K |
| 2026-06-11 | KRW 25,750.00 | +9.11% | KRW 23,200.00 | KRW 25,950.00 | KRW 22,800.00 | 158.36K |
| 2026-06-10 | KRW 23,600.00 | -2.07% | KRW 24,400.00 | KRW 24,600.00 | KRW 22,900.00 | 10 |
| 2026-06-09 | KRW 24,100.00 | -0.41% | KRW 24,700.00 | KRW 25,950.00 | KRW 23,700.00 | 143.70K |
| 2026-06-08 | KRW 24,200.00 | -14.94% | KRW 25,050.00 | KRW 26,650.00 | KRW 24,100.00 | 145.89K |
| 2026-06-05 | KRW 28,450.00 | +0.18% | KRW 29,100.00 | KRW 29,900.00 | KRW 28,000.00 | 206.84K |
| 2026-06-04 | KRW 28,400.00 | +7.98% | KRW 26,900.00 | KRW 30,050.00 | KRW 26,850.00 | 227.87K |
| 2026-06-02 | KRW 26,300.00 | -4.01% | KRW 26,550.00 | KRW 27,150.00 | KRW 25,300.00 | 271.59K |
| 2026-06-01 | KRW 27,400.00 | -5.84% | KRW 28,700.00 | KRW 28,950.00 | KRW 26,950.00 | 275.68K |
| 2026-05-29 | KRW 29,100.00 | -11.55% | KRW 32,200.00 | KRW 32,300.00 | KRW 28,600.00 | 453.57K |
| 2026-05-28 | KRW 32,900.00 | -5.46% | KRW 35,500.00 | KRW 35,900.00 | KRW 31,750.00 | 493.17K |
| 2026-05-27 | KRW 34,800.00 | +12.26% | KRW 30,500.00 | KRW 36,300.00 | KRW 30,300.00 | 610.13K |
| 2026-05-26 | KRW 31,000.00 | +7.64% | KRW 30,300.00 | KRW 31,400.00 | KRW 28,600.00 | 290.17K |
| 2026-05-22 | KRW 28,800.00 | +6.47% | KRW 28,400.00 | KRW 31,200.00 | KRW 27,900.00 | 350.89K |