Hana Financial Group Inc. (086790.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 60,900.00 | 65,100.00 | 60,800.00 | 63,500.00 | 63,500.00 | 1,772,702 |
| 25 Jul 2024 | 62,000.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | 666,454 |
| 24 Jul 2024 | 63,000.00 | 64,200.00 | 61,500.00 | 61,600.00 | 61,600.00 | 707,520 |
| 23 Jul 2024 | 64,000.00 | 65,500.00 | 62,900.00 | 63,300.00 | 63,300.00 | 820,356 |
| 22 Jul 2024 | 62,500.00 | 64,200.00 | 62,000.00 | 63,600.00 | 63,600.00 | 736,471 |
| 19 Jul 2024 | 61,100.00 | 62,700.00 | 61,000.00 | 62,700.00 | 62,700.00 | 655,969 |
| 18 Jul 2024 | 62,000.00 | 62,400.00 | 60,900.00 | 61,800.00 | 61,800.00 | 959,621 |
| 17 Jul 2024 | 61,600.00 | 62,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 763,993 |
| 16 Jul 2024 | 62,600.00 | 63,200.00 | 61,700.00 | 62,100.00 | 62,100.00 | 659,448 |
| 15 Jul 2024 | 63,000.00 | 63,000.00 | 61,200.00 | 62,000.00 | 62,000.00 | 410,854 |
| 12 Jul 2024 | 62,500.00 | 63,200.00 | 61,700.00 | 62,400.00 | 62,400.00 | 622,852 |
| 11 Jul 2024 | 62,400.00 | 63,100.00 | 61,800.00 | 62,000.00 | 62,000.00 | 1,024,360 |
| 10 Jul 2024 | 61,800.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,700.00 | 852,635 |
| 09 Jul 2024 | 63,300.00 | 63,900.00 | 61,000.00 | 62,400.00 | 62,400.00 | 1,486,319 |
| 08 Jul 2024 | 65,800.00 | 66,100.00 | 63,600.00 | 64,100.00 | 64,100.00 | 871,686 |
| 05 Jul 2024 | 66,900.00 | 67,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | 936,613 |
| 04 Jul 2024 | 64,200.00 | 66,800.00 | 63,700.00 | 65,800.00 | 65,800.00 | 776,245 |
| 03 Jul 2024 | 63,900.00 | 67,800.00 | 63,200.00 | 64,600.00 | 64,600.00 | 1,800,025 |
| 02 Jul 2024 | 60,200.00 | 63,000.00 | 60,000.00 | 62,900.00 | 62,900.00 | 1,382,058 |
| 01 Jul 2024 | 60,000.00 | 60,700.00 | 59,700.00 | 60,200.00 | 60,200.00 | 378,508 |
| 28 Jun 2024 | 60,700.00 | 61,600.00 | 60,500.00 | 60,700.00 | 60,700.00 | 654,178 |
| 27 Jun 2024 | 59,400.00 | 60,400.00 | 58,600.00 | 60,400.00 | 60,400.00 | 602,541 |
| 27 Jun 2024 | 600 Dividend | |||||
| 26 Jun 2024 | 59,900.00 | 60,400.00 | 59,000.00 | 60,400.00 | 59,800.00 | 760,375 |
| 25 Jun 2024 | 60,600.00 | 60,800.00 | 60,000.00 | 60,500.00 | 59,899.01 | 773,278 |
| 24 Jun 2024 | 59,900.00 | 60,300.00 | 59,600.00 | 59,900.00 | 59,304.97 | 415,653 |
| 21 Jun 2024 | 60,500.00 | 60,700.00 | 59,600.00 | 59,900.00 | 59,304.97 | 583,324 |
| 20 Jun 2024 | 59,200.00 | 60,400.00 | 58,800.00 | 60,200.00 | 59,601.99 | 611,993 |
| 19 Jun 2024 | 58,900.00 | 59,300.00 | 58,200.00 | 59,000.00 | 58,413.91 | 627,039 |
| 18 Jun 2024 | 59,000.00 | 59,100.00 | 58,000.00 | 58,400.00 | 57,819.87 | 428,770 |
| 17 Jun 2024 | 58,500.00 | 59,100.00 | 57,800.00 | 58,500.00 | 57,918.88 | 495,287 |
| 14 Jun 2024 | 59,100.00 | 60,000.00 | 58,600.00 | 58,600.00 | 58,017.88 | 717,238 |
| 13 Jun 2024 | 60,800.00 | 61,700.00 | 59,600.00 | 59,600.00 | 59,007.95 | 1,211,925 |
| 12 Jun 2024 | 59,200.00 | 60,300.00 | 58,700.00 | 60,300.00 | 59,700.99 | 315,265 |
| 11 Jun 2024 | 60,500.00 | 60,800.00 | 59,600.00 | 59,700.00 | 59,106.95 | 394,068 |
| 10 Jun 2024 | 59,100.00 | 60,500.00 | 58,800.00 | 59,700.00 | 59,106.95 | 448,932 |
| 07 Jun 2024 | 60,600.00 | 61,900.00 | 59,700.00 | 60,400.00 | 59,800.00 | 849,946 |
| 05 Jun 2024 | 60,100.00 | 60,500.00 | 58,600.00 | 59,700.00 | 59,106.95 | 992,654 |
| 04 Jun 2024 | 61,700.00 | 62,400.00 | 59,300.00 | 60,400.00 | 59,800.00 | 1,137,182 |
| 03 Jun 2024 | 62,800.00 | 63,000.00 | 61,700.00 | 62,700.00 | 62,077.15 | 570,267 |
| 31 May 2024 | 61,900.00 | 62,900.00 | 61,600.00 | 61,700.00 | 61,087.09 | 2,086,319 |
| 30 May 2024 | 61,300.00 | 62,900.00 | 60,900.00 | 60,900.00 | 60,295.04 | 607,490 |
| 29 May 2024 | 60,600.00 | 62,200.00 | 60,300.00 | 61,500.00 | 60,889.07 | 601,631 |
| 28 May 2024 | 61,700.00 | 62,400.00 | 61,400.00 | 61,700.00 | 61,087.09 | 378,062 |
| 27 May 2024 | 60,600.00 | 62,700.00 | 60,600.00 | 62,300.00 | 61,681.13 | 477,148 |
| 24 May 2024 | 60,500.00 | 61,600.00 | 60,200.00 | 61,100.00 | 60,493.05 | 529,566 |
| 23 May 2024 | 61,400.00 | 62,200.00 | 60,700.00 | 61,300.00 | 60,691.06 | 664,725 |
| 22 May 2024 | 64,000.00 | 64,000.00 | 62,000.00 | 62,300.00 | 61,681.13 | 744,625 |
| 21 May 2024 | 63,800.00 | 64,400.00 | 63,300.00 | 63,400.00 | 62,770.20 | 706,990 |
| 20 May 2024 | 63,600.00 | 65,300.00 | 63,600.00 | 64,300.00 | 63,661.26 | 736,355 |
| 17 May 2024 | 63,000.00 | 63,600.00 | 62,500.00 | 63,100.00 | 62,473.18 | 656,327 |
| 16 May 2024 | 62,200.00 | 64,300.00 | 62,000.00 | 63,600.00 | 62,968.21 | 1,146,503 |
| 14 May 2024 | 63,000.00 | 63,300.00 | 61,300.00 | 61,400.00 | 60,790.07 | 1,042,422 |
| 13 May 2024 | 62,100.00 | 65,300.00 | 62,000.00 | 63,600.00 | 62,968.21 | 1,697,843 |
| 10 May 2024 | 60,700.00 | 62,900.00 | 60,400.00 | 62,100.00 | 61,483.11 | 1,142,022 |
| 09 May 2024 | 60,600.00 | 61,300.00 | 59,500.00 | 59,500.00 | 58,908.94 | 837,862 |
| 08 May 2024 | 58,500.00 | 61,200.00 | 58,300.00 | 60,600.00 | 59,998.01 | 1,091,668 |
| 07 May 2024 | 58,500.00 | 59,200.00 | 56,800.00 | 58,100.00 | 57,522.85 | 1,265,007 |
| 03 May 2024 | 57,700.00 | 59,100.00 | 57,500.00 | 58,000.00 | 57,423.84 | 639,807 |
| 02 May 2024 | 58,000.00 | 58,500.00 | 56,800.00 | 57,000.00 | 56,433.77 | 1,061,694 |
| 30 Apr 2024 | 59,700.00 | 60,300.00 | 58,700.00 | 58,700.00 | 58,116.89 | 1,132,394 |
| 29 Apr 2024 | 60,000.00 | 61,200.00 | 58,900.00 | 59,700.00 | 59,106.95 | 930,849 |
| 26 Apr 2024 | 57,300.00 | 61,200.00 | 57,300.00 | 60,000.00 | 59,403.97 | 1,706,232 |
| 25 Apr 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,600.00 | 56,037.75 | 622,455 |
| 24 Apr 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,500.00 | 55,938.74 | 898,562 |
| 23 Apr 2024 | 58,000.00 | 58,900.00 | 57,200.00 | 57,600.00 | 57,027.82 | 1,181,829 |
| 22 Apr 2024 | 54,400.00 | 57,200.00 | 54,300.00 | 57,000.00 | 56,433.77 | 1,300,064 |
| 19 Apr 2024 | 52,600.00 | 53,100.00 | 51,600.00 | 52,400.00 | 51,879.47 | 1,464,137 |
| 18 Apr 2024 | 52,300.00 | 54,000.00 | 52,000.00 | 53,500.00 | 52,968.54 | 1,028,385 |
| 17 Apr 2024 | 53,500.00 | 54,000.00 | 52,200.00 | 52,300.00 | 51,780.46 | 1,023,935 |
| 16 Apr 2024 | 54,900.00 | 55,600.00 | 52,700.00 | 53,600.00 | 53,067.55 | 1,422,289 |
| 15 Apr 2024 | 54,500.00 | 56,100.00 | 53,100.00 | 55,400.00 | 54,849.67 | 1,081,215 |
| 12 Apr 2024 | 57,500.00 | 57,500.00 | 54,800.00 | 55,000.00 | 54,453.64 | 1,819,493 |
| 11 Apr 2024 | 54,100.00 | 58,800.00 | 54,000.00 | 58,000.00 | 57,423.84 | 1,804,014 |
| 09 Apr 2024 | 60,300.00 | 60,400.00 | 57,800.00 | 58,100.00 | 57,522.85 | 863,616 |
| 08 Apr 2024 | 57,900.00 | 59,800.00 | 57,800.00 | 59,200.00 | 58,611.92 | 1,204,493 |
| 05 Apr 2024 | 57,100.00 | 59,000.00 | 56,500.00 | 57,800.00 | 57,225.83 | 902,301 |
| 04 Apr 2024 | 56,000.00 | 59,000.00 | 55,900.00 | 58,300.00 | 57,720.86 | 1,473,327 |
| 03 Apr 2024 | 56,600.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,047.68 | 1,330,468 |
| 02 Apr 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 56,500.00 | 55,938.74 | 1,515,193 |
| 01 Apr 2024 | 57,400.00 | 58,000.00 | 56,000.00 | 56,400.00 | 55,839.73 | 912,736 |
| 29 Mar 2024 | 59,200.00 | 59,200.00 | 57,700.00 | 57,700.00 | 57,126.82 | 740,105 |
| 28 Mar 2024 | 58,700.00 | 59,500.00 | 57,900.00 | 58,900.00 | 58,314.90 | 1,390,975 |
| 28 Mar 2024 | 600 Dividend | |||||
| 27 Mar 2024 | 61,100.00 | 61,400.00 | 58,500.00 | 58,900.00 | 57,720.86 | 1,731,828 |
| 26 Mar 2024 | 61,600.00 | 64,000.00 | 61,200.00 | 61,400.00 | 60,170.82 | 1,502,672 |
| 25 Mar 2024 | 64,300.00 | 65,200.00 | 61,900.00 | 62,600.00 | 61,346.79 | 1,318,501 |
| 22 Mar 2024 | 63,300.00 | 65,000.00 | 63,000.00 | 64,000.00 | 62,718.77 | 1,283,529 |
| 21 Mar 2024 | 62,600.00 | 64,300.00 | 62,300.00 | 63,900.00 | 62,620.77 | 1,252,389 |
| 20 Mar 2024 | 62,100.00 | 64,800.00 | 61,700.00 | 62,000.00 | 60,758.80 | 1,575,184 |
| 19 Mar 2024 | 61,300.00 | 62,800.00 | 60,400.00 | 61,400.00 | 60,170.82 | 1,115,365 |
| 18 Mar 2024 | 61,900.00 | 62,500.00 | 60,000.00 | 62,000.00 | 60,758.80 | 1,848,074 |
| 15 Mar 2024 | 63,200.00 | 64,400.00 | 62,100.00 | 62,100.00 | 60,856.80 | 4,110,295 |
| 14 Mar 2024 | 61,400.00 | 64,600.00 | 60,600.00 | 64,600.00 | 63,306.75 | 2,422,100 |
| 13 Mar 2024 | 59,400.00 | 63,000.00 | 59,300.00 | 60,800.00 | 59,582.83 | 1,540,906 |
| 12 Mar 2024 | 59,500.00 | 61,700.00 | 58,500.00 | 59,500.00 | 58,308.85 | 1,382,679 |
| 11 Mar 2024 | 59,200.00 | 60,100.00 | 58,100.00 | 59,500.00 | 58,308.85 | 903,858 |
| 08 Mar 2024 | 60,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 58,504.85 | 1,041,284 |
| 07 Mar 2024 | 59,900.00 | 60,300.00 | 59,200.00 | 59,800.00 | 58,602.84 | 1,459,156 |
| 06 Mar 2024 | 59,400.00 | 60,400.00 | 58,900.00 | 59,200.00 | 58,014.86 | 1,240,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.