UK Markets close in 21 mins

Hana Financial Group Inc. (086790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
39,800.00+450.00 (+1.14%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202239,700.0040,450.0039,400.0039,800.0039,800.001,044,999
30 Jun 202240,250.0040,250.0039,300.0039,350.0039,350.001,029,468
29 Jun 202240,200.0040,250.0039,700.0039,900.0039,900.001,063,583
28 Jun 202240,100.0040,750.0040,000.0040,750.0040,750.001,455,231
27 Jun 202239,550.0040,300.0038,800.0039,800.0039,800.001,743,401
24 Jun 202240,000.0040,650.0039,600.0040,300.0040,300.001,532,156
23 Jun 202240,000.0040,650.0039,500.0040,050.0040,050.001,904,852
22 Jun 202242,200.0042,400.0040,000.0040,000.0040,000.001,672,400
21 Jun 202242,500.0042,500.0041,750.0042,200.0042,200.00791,461
20 Jun 202242,500.0042,800.0041,450.0041,950.0041,950.001,038,227
17 Jun 202242,300.0043,250.0042,200.0042,600.0042,600.001,822,169
16 Jun 202244,750.0044,950.0043,850.0043,950.0043,950.00953,346
15 Jun 202244,500.0044,800.0044,050.0044,300.0044,300.001,156,001
14 Jun 202244,600.0045,350.0044,050.0045,150.0045,150.001,358,026
13 Jun 202245,050.0045,350.0044,700.0044,700.0044,700.001,020,684
10 Jun 202246,150.0046,300.0045,800.0046,000.0046,000.00728,647
09 Jun 202246,600.0047,150.0046,450.0046,550.0046,550.001,504,727
08 Jun 202247,450.0047,450.0046,600.0046,750.0046,750.00522,829
07 Jun 202247,600.0047,650.0046,600.0046,750.0046,750.001,032,593
03 Jun 202247,750.0048,100.0047,450.0047,600.0047,600.00530,747
02 Jun 202249,350.0049,500.0047,350.0047,600.0047,600.001,647,526
31 May 202249,450.0050,800.0049,000.0049,500.0049,500.005,462,063
30 May 202248,950.0049,900.0048,950.0049,500.0049,500.00759,235
27 May 202248,150.0049,050.0048,150.0049,050.0049,050.00840,017
26 May 202247,850.0048,350.0047,450.0048,200.0048,200.00821,360
25 May 202248,100.0048,400.0047,750.0047,850.0047,850.00985,643
24 May 202247,600.0048,200.0047,350.0047,650.0047,650.00890,454
23 May 202247,000.0047,500.0046,350.0047,400.0047,400.00992,103
20 May 202245,050.0047,100.0045,000.0046,950.0046,950.001,263,480
19 May 202245,250.0045,600.0044,650.0045,300.0045,300.001,146,597
18 May 202246,500.0046,500.0045,900.0046,200.0046,200.001,098,602
17 May 202246,500.0046,550.0045,750.0046,250.0046,250.001,022,682
16 May 202246,150.0046,700.0045,900.0046,450.0046,450.001,136,840
13 May 202244,600.0045,950.0044,500.0045,900.0045,900.00844,183
12 May 202244,150.0045,300.0044,150.0044,650.0044,650.00917,569
11 May 202245,800.0045,800.0044,350.0044,500.0044,500.001,301,267
10 May 202247,300.0047,300.0045,650.0045,950.0045,950.001,260,948
06 May 202247,150.0047,400.0046,550.0047,100.0047,100.00815,074
04 May 202246,450.0047,500.0046,350.0047,300.0047,300.00840,648
03 May 202246,350.0046,750.0046,200.0046,250.0046,250.00751,097
02 May 202246,550.0046,900.0046,150.0046,600.0046,600.00800,347
29 Apr 202247,600.0047,650.0046,850.0047,000.0047,000.00901,258
28 Apr 202246,650.0047,600.0046,050.0047,600.0047,600.00907,590
27 Apr 202246,250.0046,600.0045,850.0046,250.0046,250.001,115,202
26 Apr 202248,050.0048,050.0047,100.0047,250.0047,250.001,155,104
25 Apr 202248,750.0049,350.0047,450.0047,450.0047,450.001,262,196
22 Apr 202247,500.0048,750.0047,450.0048,750.0048,750.00735,842
21 Apr 202247,600.0048,100.0047,550.0048,050.0048,050.00654,972
20 Apr 202247,400.0048,450.0047,350.0047,750.0047,750.00902,902
19 Apr 202247,100.0047,750.0046,800.0047,600.0047,600.00778,218
18 Apr 202246,450.0046,950.0046,350.0046,700.0046,700.00382,683
15 Apr 202246,900.0047,250.0046,500.0046,900.0046,900.00767,155
14 Apr 202246,700.0047,450.0046,700.0047,100.0047,100.00886,722
13 Apr 202247,100.0047,200.0046,500.0047,200.0047,200.00682,653
12 Apr 202246,900.0047,300.0046,700.0046,900.0046,900.00750,297
11 Apr 202246,400.0047,000.0046,100.0047,000.0047,000.00870,253
08 Apr 202246,700.0046,700.0046,050.0046,350.0046,350.00709,408
07 Apr 202246,950.0047,300.0046,200.0046,700.0046,700.001,212,215
06 Apr 202246,850.0047,600.0046,850.0047,450.0047,450.00815,062
05 Apr 202248,500.0048,550.0046,850.0047,100.0047,100.001,160,428
04 Apr 202248,850.0048,850.0048,200.0048,500.0048,500.00648,872
01 Apr 202248,400.0048,500.0047,750.0048,400.0048,400.00768,593
31 Mar 202248,500.0049,150.0048,500.0048,600.0048,600.00860,504
30 Mar 202249,000.0049,000.0048,050.0048,450.0048,450.00928,572
29 Mar 202249,450.0049,650.0048,650.0049,050.0049,050.00723,910
28 Mar 202248,350.0049,650.0048,350.0049,250.0049,250.00872,842
25 Mar 202249,650.0049,950.0048,800.0049,350.0049,350.001,031,885
24 Mar 202249,350.0049,850.0048,750.0049,750.0049,750.00992,308
23 Mar 202248,750.0049,700.0048,700.0049,350.0049,350.001,105,330
22 Mar 202247,750.0048,450.0047,400.0048,200.0048,200.00633,403
21 Mar 202247,550.0047,800.0047,000.0047,400.0047,400.00571,740
18 Mar 202247,450.0048,000.0046,700.0047,750.0047,750.001,727,395
17 Mar 202247,200.0047,200.0047,200.0047,200.0047,200.00-
16 Mar 202248,500.0048,500.0046,900.0047,200.0047,200.001,037,361
15 Mar 202246,400.0046,400.0046,400.0046,400.0046,400.00-
14 Mar 202246,250.0047,000.0045,750.0046,400.0046,400.001,420,509
11 Mar 202245,500.0046,600.0045,150.0046,550.0046,550.001,159,391
10 Mar 202245,600.0046,100.0045,000.0045,650.0045,650.001,856,122
08 Mar 202244,100.0044,650.0044,000.0044,300.0044,300.001,225,809
07 Mar 202246,050.0046,100.0045,150.0045,300.0045,300.001,162,143
04 Mar 202247,250.0047,250.0047,250.0047,250.0047,250.00-
03 Mar 202246,750.0047,450.0046,550.0047,250.0047,250.00893,191
02 Mar 202247,800.0047,850.0046,350.0046,450.0046,450.002,250,940
28 Feb 202248,800.0048,800.0048,800.0048,800.0048,800.00-
25 Feb 202249,700.0049,700.0047,100.0048,800.0048,800.001,726,262
24 Feb 202250,000.0050,500.0049,100.0049,550.0049,550.001,171,771
23 Feb 202252,100.0052,100.0052,100.0052,100.0052,100.00-
22 Feb 202252,100.0052,100.0052,100.0052,100.0052,100.00-
21 Feb 202252,100.0052,100.0052,100.0052,100.0052,100.00-
18 Feb 202251,500.0052,400.0051,100.0052,100.0052,100.001,154,769
17 Feb 202250,700.0052,900.0050,500.0052,400.0052,400.001,910,402
16 Feb 202250,100.0050,700.0048,950.0050,600.0050,600.001,275,056
15 Feb 202249,700.0050,600.0049,100.0049,700.0049,700.001,176,048
14 Feb 202250,600.0051,000.0049,750.0050,000.0050,000.001,347,876
11 Feb 202249,550.0051,400.0048,650.0051,200.0051,200.003,041,487
10 Feb 202248,800.0049,250.0047,500.0048,600.0048,600.001,849,551
09 Feb 202246,250.0046,250.0046,250.0046,250.0046,250.00-
08 Feb 202246,250.0046,250.0046,250.0046,250.0046,250.00-
07 Feb 202246,500.0046,700.0045,800.0046,250.0046,250.001,320,184
04 Feb 202245,200.0046,100.0044,900.0046,000.0046,000.00959,271
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...