Hanall Biopharma Co., Ltd. 009420
KRX · Güney Kore · Sağlık Teknolojisi
KRW 48.500,00+4.400,00 (+%9,98)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 48.500,00 | +%9,98 | KRW 43.900,00 | KRW 48.700,00 | KRW 43.250,00 | 338,27K |
| 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 |