Stock listing
KRX:042520 Hans Biomed Corp (한스바이오메드) 주가
Follow Hans Biomed Corp into a list and get an email when it puts out news.
Share price · KRX:042520
₩17,200 KRW +170 (+1.0%)
Close on Nov 2, 2026
- Day range
- ₩16,680 – ₩17,350 KRWNov 2, 2026
- Volume
- 47,548 sharesNov 2, 2026
- Market cap
- ₩245.3B KRWAt the close on Nov 2, 2026 · price × 14.26M shares outstanding
- 52-week range
- ₩15,300 – ₩57,800 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩2.38B KRWMedian day 100,592 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:042520 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩17,200 | +170 | +1.0% | ₩17,200 | ₩17,350 | ₩16,680 | 47,548 | |
| ₩17,030 | -500 | -2.9% | ₩17,580 | ₩17,890 | ₩16,850 | 49,415 | |
| ₩17,530 | -350 | -2.0% | ₩18,430 | ₩18,430 | ₩17,400 | 78,717 | |
| ₩17,880 | +770 | +4.5% | ₩17,480 | ₩18,450 | ₩17,350 | 75,287 | |
| ₩17,110 | +80 | +0.5% | ₩17,500 | ₩17,600 | ₩17,110 | 61,184 | |
| ₩17,030 | -930 | -5.2% | ₩17,980 | ₩17,980 | ₩17,000 | 73,667 | |
| ₩17,960 | -150 | -0.8% | ₩18,110 | ₩18,680 | ₩17,300 | 93,958 | |
| ₩18,110 | -470 | -2.5% | ₩17,800 | ₩18,590 | ₩17,360 | 213,770 | |
| ₩18,580 | -420 | -2.2% | ₩19,150 | ₩19,520 | ₩18,280 | 127,538 | |
| ₩19,000 | -1,600 | -7.8% | ₩20,300 | ₩20,650 | ₩18,800 | 101,309 | |
| ₩20,600 | -1,200 | -5.5% | ₩21,100 | ₩21,650 | ₩19,910 | 89,485 | |
| ₩21,800 | +4,410 | +25.4% | ₩18,120 | ₩22,300 | ₩17,630 | 319,984 | |
| ₩17,390 | -1,710 | -9.0% | ₩18,640 | ₩18,640 | ₩17,030 | 94,406 | |
| ₩19,100 | -830 | -4.2% | ₩19,610 | ₩20,200 | ₩18,820 | 135,712 | |
| ₩19,930 | -10 | -0.1% | ₩20,300 | ₩20,300 | ₩19,300 | 86,366 | |
| ₩19,940 | -710 | -3.4% | ₩20,350 | ₩21,000 | ₩19,930 | 57,016 | |
| ₩20,650 | -1,950 | -8.6% | ₩22,550 | ₩22,550 | ₩20,150 | 144,803 | |
| ₩22,600 | +350 | +1.6% | ₩22,500 | ₩23,050 | ₩22,100 | 113,619 | |
| ₩22,250 | +1,000 | +4.7% | ₩21,600 | ₩22,250 | ₩21,100 | 79,079 | |
| ₩21,250 | -1,300 | -5.8% | ₩22,700 | ₩22,700 | ₩21,000 | 77,501 | |
| ₩22,550 | +1,800 | +8.7% | ₩20,950 | ₩23,750 | ₩20,450 | 237,369 | |
| ₩20,750 | -300 | -1.4% | ₩21,100 | ₩21,850 | ₩20,700 | 97,492 | |
| ₩21,050 | +3,040 | +16.9% | ₩18,010 | ₩21,400 | ₩17,920 | 252,606 | |
| ₩18,010 | +230 | +1.3% | ₩17,950 | ₩18,370 | ₩17,800 | 73,909 | |
| ₩17,780 | +460 | +2.7% | ₩17,480 | ₩17,830 | ₩17,330 | 66,408 | |
| ₩17,320 | -400 | -2.3% | ₩17,900 | ₩18,180 | ₩17,320 | 94,081 | |
| ₩17,720 | -400 | -2.2% | ₩18,250 | ₩18,970 | ₩17,560 | 176,531 | |
| ₩18,120 | -40 | -0.2% | ₩18,570 | ₩18,570 | ₩17,780 | 85,169 | |
| ₩18,160 | -460 | -2.5% | ₩18,620 | ₩19,100 | ₩18,110 | 119,752 | |
| ₩18,620 | -280 | -1.5% | ₩18,820 | ₩19,220 | ₩18,530 | 100,592 | |
| ₩18,900 | -550 | -2.8% | ₩19,590 | ₩19,610 | ₩18,880 | 96,283 | |
| ₩19,450 | -280 | -1.4% | ₩19,890 | ₩19,890 | ₩19,220 | 93,254 | |
| ₩19,730 | -370 | -1.8% | ₩19,990 | ₩20,400 | ₩19,650 | 78,168 | |
| ₩20,100 | -1,000 | -4.7% | ₩20,750 | ₩21,100 | ₩19,960 | 72,325 | |
| ₩21,100 | -100 | -0.5% | ₩20,900 | ₩21,700 | ₩20,700 | 72,696 | |
| ₩21,200 | +1,600 | +8.2% | ₩20,100 | ₩21,500 | ₩19,760 | 172,185 | |
| ₩19,600 | -30 | -0.2% | ₩20,000 | ₩20,550 | ₩19,360 | 104,922 | |
| ₩19,630 | +300 | +1.6% | ₩19,350 | ₩19,970 | ₩18,710 | 107,785 | |
| ₩19,330 | -570 | -2.9% | ₩19,950 | ₩20,200 | ₩19,180 | 93,639 | |
| ₩19,900 | -300 | -1.5% | ₩19,790 | ₩20,700 | ₩19,400 | 96,048 | |
| ₩20,200 | -200 | -1.0% | ₩20,550 | ₩20,950 | ₩19,900 | 91,136 | |
| ₩20,400 | +560 | +2.8% | ₩19,580 | ₩20,450 | ₩18,945 | 91,290 | |
| ₩19,840 | +540 | +2.8% | ₩19,500 | ₩20,750 | ₩18,870 | 145,809 | |
| ₩19,300 | 0 | 0.0% | ₩19,410 | ₩20,150 | ₩18,960 | 111,383 | |
| ₩19,300 | +330 | +1.7% | ₩19,050 | ₩19,910 | ₩18,770 | 179,153 | |
| ₩18,970 | +520 | +2.8% | ₩18,320 | ₩19,440 | ₩18,110 | 170,891 | |
| ₩18,450 | +1,440 | +8.5% | ₩17,220 | ₩18,940 | ₩17,010 | 200,849 | |
| ₩17,010 | -2,490 | -12.8% | ₩18,960 | ₩19,480 | ₩16,900 | 301,171 | |
| ₩19,500 | +440 | +2.3% | ₩19,600 | ₩20,350 | ₩19,020 | 126,714 | |
| ₩19,060 | -1,490 | -7.3% | ₩20,400 | ₩20,550 | ₩18,980 | 146,948 | |
| ₩20,550 | -500 | -2.4% | ₩20,800 | ₩21,200 | ₩20,100 | 146,419 | |
| ₩21,050 | +200 | +1.0% | ₩21,650 | ₩23,050 | ₩20,600 | 158,959 | |
| ₩20,850 | -1,900 | -8.4% | ₩22,800 | ₩24,000 | ₩19,920 | 213,381 | |
| ₩22,750 | -1,450 | -6.0% | ₩24,250 | ₩24,250 | ₩22,200 | 106,092 | |
| ₩24,200 | +800 | +3.4% | ₩23,650 | ₩25,000 | ₩23,200 | 101,472 | |
| ₩23,400 | +1,750 | +8.1% | ₩21,550 | ₩23,700 | ₩21,400 | 70,171 | |
| ₩21,650 | -250 | -1.1% | ₩21,950 | ₩22,200 | ₩20,400 | 59,903 | |
| ₩21,900 | +1,800 | +9.0% | ₩20,150 | ₩22,500 | ₩19,890 | 146,611 | |
| ₩20,100 | -150 | -0.7% | ₩20,100 | ₩20,650 | ₩19,760 | 82,816 | |
| ₩20,250 | +1,530 | +8.2% | ₩18,450 | ₩20,400 | ₩18,450 | 128,524 | |
| ₩18,720 | +120 | +0.6% | ₩18,570 | ₩19,270 | ₩18,010 | 157,624 |
- Ticker
- KRX:042520
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Dec 15, 2025
Hans Biomed To Divest 8 Billion Won Worth Of Own Shares
Latest deck · Dec 1, 2025
Q4 2025 Earnings Presentation
Earnings · 36 slides
Latest news
Hans Biomed To Divest 8 Billion Won Worth Of Own Shares
Dec 15, 2025
Closed ₩32,500 (-0.3%) on Dec 16, 2025
Decks
Q4 2025 Earnings Presentation
Earnings · 36 slides · Dec 1, 2025
Q3 2025 Earnings Presentation
Earnings · 37 slides · Oct 16, 2025
Investor Presentation (January 2024)
Investor deck · 29 slides · Jan 23, 2024
Investor Presentation (December 2023)
Investor deck · 29 slides · Dec 28, 2023
Hans Biomed Corp on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 15, 2025 · oldest 2025
- Decks
- 7 decks · latest Dec 1, 2025
Log in to ask 6ix AI your own questions about Hans Biomed Corp.