UK markets open in 7 hours 28 minutes

Hana Financial Group Inc. (086790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
59,600.00-700.00 (-1.16%)
At close: 03:30PM KST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202460,800.0061,700.0059,600.0059,600.0059,600.001,211,925
12 Jun 202459,200.0060,300.0058,700.0060,300.0060,300.00315,265
11 Jun 202460,500.0060,800.0059,600.0059,700.0059,700.00394,068
10 Jun 202459,100.0060,500.0058,800.0059,700.0059,700.00448,932
07 Jun 202460,600.0061,900.0059,700.0060,400.0060,400.00849,946
05 Jun 202460,100.0060,500.0058,600.0059,700.0059,700.00992,654
04 Jun 202461,700.0062,400.0059,300.0060,400.0060,400.001,137,182
03 Jun 202462,800.0063,000.0061,700.0062,700.0062,700.00570,267
31 May 202461,900.0062,900.0061,600.0061,700.0061,700.002,086,319
30 May 202461,300.0062,900.0060,900.0060,900.0060,900.00607,490
29 May 202460,600.0062,200.0060,300.0061,500.0061,500.00601,631
28 May 202461,700.0062,400.0061,400.0061,700.0061,700.00378,062
27 May 202460,600.0062,700.0060,600.0062,300.0062,300.00477,148
24 May 202460,500.0061,600.0060,200.0061,100.0061,100.00529,566
23 May 202461,400.0062,200.0060,700.0061,300.0061,300.00664,725
22 May 202464,000.0064,000.0062,000.0062,300.0062,300.00744,625
21 May 202463,800.0064,400.0063,300.0063,400.0063,400.00706,990
20 May 202463,600.0065,300.0063,600.0064,300.0064,300.00736,355
17 May 202463,000.0063,600.0062,500.0063,100.0063,100.00656,327
16 May 202462,200.0064,300.0062,000.0063,600.0063,600.001,146,503
14 May 202463,000.0063,300.0061,300.0061,400.0061,400.001,042,422
13 May 202462,100.0065,300.0062,000.0063,600.0063,600.001,697,843
10 May 202460,700.0062,900.0060,400.0062,100.0062,100.001,142,022
09 May 202460,600.0061,300.0059,500.0059,500.0059,500.00837,862
08 May 202458,500.0061,200.0058,300.0060,600.0060,600.001,091,668
07 May 202458,500.0059,200.0056,800.0058,100.0058,100.001,265,007
03 May 202457,700.0059,100.0057,500.0058,000.0058,000.00639,807
02 May 202458,000.0058,500.0056,800.0057,000.0057,000.001,061,694
30 Apr 202459,700.0060,300.0058,700.0058,700.0058,700.001,132,394
29 Apr 202460,000.0061,200.0058,900.0059,700.0059,700.00930,849
26 Apr 202457,300.0061,200.0057,300.0060,000.0060,000.001,706,232
25 Apr 202455,900.0057,800.0055,900.0056,600.0056,600.00622,455
24 Apr 202457,300.0058,400.0056,400.0056,500.0056,500.00898,562
23 Apr 202458,000.0058,900.0057,200.0057,600.0057,600.001,181,829
22 Apr 202454,400.0057,200.0054,300.0057,000.0057,000.001,300,064
19 Apr 202452,600.0053,100.0051,600.0052,400.0052,400.001,464,137
18 Apr 202452,300.0054,000.0052,000.0053,500.0053,500.001,028,385
17 Apr 202453,500.0054,000.0052,200.0052,300.0052,300.001,023,935
16 Apr 202454,900.0055,600.0052,700.0053,600.0053,600.001,422,289
15 Apr 202454,500.0056,100.0053,100.0055,400.0055,400.001,081,215
12 Apr 202457,500.0057,500.0054,800.0055,000.0055,000.001,819,493
11 Apr 202454,100.0058,800.0054,000.0058,000.0058,000.001,804,014
09 Apr 202460,300.0060,400.0057,800.0058,100.0058,100.00863,616
08 Apr 202457,900.0059,800.0057,800.0059,200.0059,200.001,204,493
05 Apr 202457,100.0059,000.0056,500.0057,800.0057,800.00902,301
04 Apr 202456,000.0059,000.0055,900.0058,300.0058,300.001,473,327
03 Apr 202456,600.0056,900.0055,500.0055,600.0055,600.001,330,468
02 Apr 202455,500.0057,000.0055,200.0056,500.0056,500.001,515,193
01 Apr 202457,400.0058,000.0056,000.0056,400.0056,400.00912,736
29 Mar 202459,200.0059,200.0057,700.0057,700.0057,700.00740,105
28 Mar 202458,700.0059,500.0057,900.0058,900.0058,900.001,390,975
28 Mar 2024600 Dividend
27 Mar 202461,100.0061,400.0058,500.0058,900.0058,300.001,731,828
26 Mar 202461,600.0064,000.0061,200.0061,400.0060,774.541,502,672
25 Mar 202464,300.0065,200.0061,900.0062,600.0061,962.311,318,501
22 Mar 202463,300.0065,000.0063,000.0064,000.0063,348.051,283,529
21 Mar 202462,600.0064,300.0062,300.0063,900.0063,249.071,252,389
20 Mar 202462,100.0064,800.0061,700.0062,000.0061,368.421,575,184
19 Mar 202461,300.0062,800.0060,400.0061,400.0060,774.541,115,365
18 Mar 202461,900.0062,500.0060,000.0062,000.0061,368.421,848,074
15 Mar 202463,200.0064,400.0062,100.0062,100.0061,467.404,110,295
14 Mar 202461,400.0064,600.0060,600.0064,600.0063,941.942,422,100
13 Mar 202459,400.0063,000.0059,300.0060,800.0060,180.651,540,906
12 Mar 202459,500.0061,700.0058,500.0059,500.0058,893.891,382,679
11 Mar 202459,200.0060,100.0058,100.0059,500.0058,893.89903,858
08 Mar 202460,400.0060,400.0059,100.0059,700.0059,091.851,041,284
07 Mar 202459,900.0060,300.0059,200.0059,800.0059,190.831,459,156
06 Mar 202459,400.0060,400.0058,900.0059,200.0058,596.951,240,810
05 Mar 202460,700.0063,200.0059,600.0059,700.0059,091.852,100,112
04 Mar 202456,900.0060,900.0056,900.0060,200.0059,586.762,209,560
29 Feb 202455,000.0057,700.0054,800.0056,600.0056,023.431,946,360
28 Feb 202453,900.0055,700.0052,800.0055,600.0055,033.621,670,278
27 Feb 202454,100.0056,000.0053,400.0054,700.0054,142.791,896,341
27 Feb 20241600 Dividend
26 Feb 202456,600.0057,300.0053,000.0055,400.0053,251.953,644,134
23 Feb 202457,100.0060,000.0057,000.0058,900.0056,616.242,349,968
22 Feb 202456,000.0057,600.0054,200.0057,000.0054,789.911,500,580
21 Feb 202456,000.0057,000.0054,500.0056,000.0053,828.691,608,668
20 Feb 202459,500.0059,500.0055,100.0056,200.0054,020.932,006,480
19 Feb 202456,600.0059,000.0055,900.0058,900.0056,616.242,218,032
16 Feb 202454,000.0055,700.0053,000.0055,700.0053,540.321,489,358
15 Feb 202453,900.0054,100.0052,800.0053,400.0051,329.50905,953
14 Feb 202454,500.0054,700.0053,000.0053,400.0051,329.501,895,176
13 Feb 202456,100.0057,300.0054,800.0055,500.0053,348.072,535,691
08 Feb 202455,400.0057,300.0055,200.0056,600.0054,405.421,963,296
07 Feb 202453,600.0056,800.0053,500.0055,600.0053,444.202,048,030
06 Feb 202454,200.0055,500.0053,500.0054,300.0052,194.602,273,739
05 Feb 202455,800.0057,100.0052,100.0055,200.0053,059.714,787,993
02 Feb 202454,600.0055,900.0051,200.0055,900.0053,732.575,363,608
01 Feb 202448,150.0052,200.0047,900.0052,000.0049,983.785,443,718
31 Jan 202446,100.0048,100.0045,750.0047,800.0045,946.632,026,862
30 Jan 202446,300.0046,850.0045,950.0046,300.0044,504.791,542,201
29 Jan 202445,050.0046,750.0044,800.0046,400.0044,600.912,090,889
26 Jan 202443,750.0045,050.0043,650.0044,850.0043,111.011,308,427
25 Jan 202443,200.0043,950.0042,900.0043,750.0042,053.66839,364
24 Jan 202442,600.0044,400.0042,600.0043,600.0041,909.482,131,534
23 Jan 202441,650.0042,950.0041,600.0042,900.0041,236.621,231,382
22 Jan 202440,850.0041,450.0040,850.0041,250.0039,650.60720,605
19 Jan 202441,400.0041,550.0040,800.0041,200.0039,602.54706,358
18 Jan 202441,300.0041,450.0040,800.0041,100.0039,506.41923,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...