Hana Financial Group Inc. (086790.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 39,700.00 | 40,450.00 | 39,400.00 | 39,800.00 | 39,800.00 | 1,044,999 |
| 30 Jun 2022 | 40,250.00 | 40,250.00 | 39,300.00 | 39,350.00 | 39,350.00 | 1,029,468 |
| 29 Jun 2022 | 40,200.00 | 40,250.00 | 39,700.00 | 39,900.00 | 39,900.00 | 1,063,583 |
| 28 Jun 2022 | 40,100.00 | 40,750.00 | 40,000.00 | 40,750.00 | 40,750.00 | 1,455,231 |
| 27 Jun 2022 | 39,550.00 | 40,300.00 | 38,800.00 | 39,800.00 | 39,800.00 | 1,743,401 |
| 24 Jun 2022 | 40,000.00 | 40,650.00 | 39,600.00 | 40,300.00 | 40,300.00 | 1,532,156 |
| 23 Jun 2022 | 40,000.00 | 40,650.00 | 39,500.00 | 40,050.00 | 40,050.00 | 1,904,852 |
| 22 Jun 2022 | 42,200.00 | 42,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,672,400 |
| 21 Jun 2022 | 42,500.00 | 42,500.00 | 41,750.00 | 42,200.00 | 42,200.00 | 791,461 |
| 20 Jun 2022 | 42,500.00 | 42,800.00 | 41,450.00 | 41,950.00 | 41,950.00 | 1,038,227 |
| 17 Jun 2022 | 42,300.00 | 43,250.00 | 42,200.00 | 42,600.00 | 42,600.00 | 1,822,169 |
| 16 Jun 2022 | 44,750.00 | 44,950.00 | 43,850.00 | 43,950.00 | 43,950.00 | 953,346 |
| 15 Jun 2022 | 44,500.00 | 44,800.00 | 44,050.00 | 44,300.00 | 44,300.00 | 1,156,001 |
| 14 Jun 2022 | 44,600.00 | 45,350.00 | 44,050.00 | 45,150.00 | 45,150.00 | 1,358,026 |
| 13 Jun 2022 | 45,050.00 | 45,350.00 | 44,700.00 | 44,700.00 | 44,700.00 | 1,020,684 |
| 10 Jun 2022 | 46,150.00 | 46,300.00 | 45,800.00 | 46,000.00 | 46,000.00 | 728,647 |
| 09 Jun 2022 | 46,600.00 | 47,150.00 | 46,450.00 | 46,550.00 | 46,550.00 | 1,504,727 |
| 08 Jun 2022 | 47,450.00 | 47,450.00 | 46,600.00 | 46,750.00 | 46,750.00 | 522,829 |
| 07 Jun 2022 | 47,600.00 | 47,650.00 | 46,600.00 | 46,750.00 | 46,750.00 | 1,032,593 |
| 03 Jun 2022 | 47,750.00 | 48,100.00 | 47,450.00 | 47,600.00 | 47,600.00 | 530,747 |
| 02 Jun 2022 | 49,350.00 | 49,500.00 | 47,350.00 | 47,600.00 | 47,600.00 | 1,647,526 |
| 31 May 2022 | 49,450.00 | 50,800.00 | 49,000.00 | 49,500.00 | 49,500.00 | 5,462,063 |
| 30 May 2022 | 48,950.00 | 49,900.00 | 48,950.00 | 49,500.00 | 49,500.00 | 759,235 |
| 27 May 2022 | 48,150.00 | 49,050.00 | 48,150.00 | 49,050.00 | 49,050.00 | 840,017 |
| 26 May 2022 | 47,850.00 | 48,350.00 | 47,450.00 | 48,200.00 | 48,200.00 | 821,360 |
| 25 May 2022 | 48,100.00 | 48,400.00 | 47,750.00 | 47,850.00 | 47,850.00 | 985,643 |
| 24 May 2022 | 47,600.00 | 48,200.00 | 47,350.00 | 47,650.00 | 47,650.00 | 890,454 |
| 23 May 2022 | 47,000.00 | 47,500.00 | 46,350.00 | 47,400.00 | 47,400.00 | 992,103 |
| 20 May 2022 | 45,050.00 | 47,100.00 | 45,000.00 | 46,950.00 | 46,950.00 | 1,263,480 |
| 19 May 2022 | 45,250.00 | 45,600.00 | 44,650.00 | 45,300.00 | 45,300.00 | 1,146,597 |
| 18 May 2022 | 46,500.00 | 46,500.00 | 45,900.00 | 46,200.00 | 46,200.00 | 1,098,602 |
| 17 May 2022 | 46,500.00 | 46,550.00 | 45,750.00 | 46,250.00 | 46,250.00 | 1,022,682 |
| 16 May 2022 | 46,150.00 | 46,700.00 | 45,900.00 | 46,450.00 | 46,450.00 | 1,136,840 |
| 13 May 2022 | 44,600.00 | 45,950.00 | 44,500.00 | 45,900.00 | 45,900.00 | 844,183 |
| 12 May 2022 | 44,150.00 | 45,300.00 | 44,150.00 | 44,650.00 | 44,650.00 | 917,569 |
| 11 May 2022 | 45,800.00 | 45,800.00 | 44,350.00 | 44,500.00 | 44,500.00 | 1,301,267 |
| 10 May 2022 | 47,300.00 | 47,300.00 | 45,650.00 | 45,950.00 | 45,950.00 | 1,260,948 |
| 06 May 2022 | 47,150.00 | 47,400.00 | 46,550.00 | 47,100.00 | 47,100.00 | 815,074 |
| 04 May 2022 | 46,450.00 | 47,500.00 | 46,350.00 | 47,300.00 | 47,300.00 | 840,648 |
| 03 May 2022 | 46,350.00 | 46,750.00 | 46,200.00 | 46,250.00 | 46,250.00 | 751,097 |
| 02 May 2022 | 46,550.00 | 46,900.00 | 46,150.00 | 46,600.00 | 46,600.00 | 800,347 |
| 29 Apr 2022 | 47,600.00 | 47,650.00 | 46,850.00 | 47,000.00 | 47,000.00 | 901,258 |
| 28 Apr 2022 | 46,650.00 | 47,600.00 | 46,050.00 | 47,600.00 | 47,600.00 | 907,590 |
| 27 Apr 2022 | 46,250.00 | 46,600.00 | 45,850.00 | 46,250.00 | 46,250.00 | 1,115,202 |
| 26 Apr 2022 | 48,050.00 | 48,050.00 | 47,100.00 | 47,250.00 | 47,250.00 | 1,155,104 |
| 25 Apr 2022 | 48,750.00 | 49,350.00 | 47,450.00 | 47,450.00 | 47,450.00 | 1,262,196 |
| 22 Apr 2022 | 47,500.00 | 48,750.00 | 47,450.00 | 48,750.00 | 48,750.00 | 735,842 |
| 21 Apr 2022 | 47,600.00 | 48,100.00 | 47,550.00 | 48,050.00 | 48,050.00 | 654,972 |
| 20 Apr 2022 | 47,400.00 | 48,450.00 | 47,350.00 | 47,750.00 | 47,750.00 | 902,902 |
| 19 Apr 2022 | 47,100.00 | 47,750.00 | 46,800.00 | 47,600.00 | 47,600.00 | 778,218 |
| 18 Apr 2022 | 46,450.00 | 46,950.00 | 46,350.00 | 46,700.00 | 46,700.00 | 382,683 |
| 15 Apr 2022 | 46,900.00 | 47,250.00 | 46,500.00 | 46,900.00 | 46,900.00 | 767,155 |
| 14 Apr 2022 | 46,700.00 | 47,450.00 | 46,700.00 | 47,100.00 | 47,100.00 | 886,722 |
| 13 Apr 2022 | 47,100.00 | 47,200.00 | 46,500.00 | 47,200.00 | 47,200.00 | 682,653 |
| 12 Apr 2022 | 46,900.00 | 47,300.00 | 46,700.00 | 46,900.00 | 46,900.00 | 750,297 |
| 11 Apr 2022 | 46,400.00 | 47,000.00 | 46,100.00 | 47,000.00 | 47,000.00 | 870,253 |
| 08 Apr 2022 | 46,700.00 | 46,700.00 | 46,050.00 | 46,350.00 | 46,350.00 | 709,408 |
| 07 Apr 2022 | 46,950.00 | 47,300.00 | 46,200.00 | 46,700.00 | 46,700.00 | 1,212,215 |
| 06 Apr 2022 | 46,850.00 | 47,600.00 | 46,850.00 | 47,450.00 | 47,450.00 | 815,062 |
| 05 Apr 2022 | 48,500.00 | 48,550.00 | 46,850.00 | 47,100.00 | 47,100.00 | 1,160,428 |
| 04 Apr 2022 | 48,850.00 | 48,850.00 | 48,200.00 | 48,500.00 | 48,500.00 | 648,872 |
| 01 Apr 2022 | 48,400.00 | 48,500.00 | 47,750.00 | 48,400.00 | 48,400.00 | 768,593 |
| 31 Mar 2022 | 48,500.00 | 49,150.00 | 48,500.00 | 48,600.00 | 48,600.00 | 860,504 |
| 30 Mar 2022 | 49,000.00 | 49,000.00 | 48,050.00 | 48,450.00 | 48,450.00 | 928,572 |
| 29 Mar 2022 | 49,450.00 | 49,650.00 | 48,650.00 | 49,050.00 | 49,050.00 | 723,910 |
| 28 Mar 2022 | 48,350.00 | 49,650.00 | 48,350.00 | 49,250.00 | 49,250.00 | 872,842 |
| 25 Mar 2022 | 49,650.00 | 49,950.00 | 48,800.00 | 49,350.00 | 49,350.00 | 1,031,885 |
| 24 Mar 2022 | 49,350.00 | 49,850.00 | 48,750.00 | 49,750.00 | 49,750.00 | 992,308 |
| 23 Mar 2022 | 48,750.00 | 49,700.00 | 48,700.00 | 49,350.00 | 49,350.00 | 1,105,330 |
| 22 Mar 2022 | 47,750.00 | 48,450.00 | 47,400.00 | 48,200.00 | 48,200.00 | 633,403 |
| 21 Mar 2022 | 47,550.00 | 47,800.00 | 47,000.00 | 47,400.00 | 47,400.00 | 571,740 |
| 18 Mar 2022 | 47,450.00 | 48,000.00 | 46,700.00 | 47,750.00 | 47,750.00 | 1,727,395 |
| 17 Mar 2022 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | - |
| 16 Mar 2022 | 48,500.00 | 48,500.00 | 46,900.00 | 47,200.00 | 47,200.00 | 1,037,361 |
| 15 Mar 2022 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | - |
| 14 Mar 2022 | 46,250.00 | 47,000.00 | 45,750.00 | 46,400.00 | 46,400.00 | 1,420,509 |
| 11 Mar 2022 | 45,500.00 | 46,600.00 | 45,150.00 | 46,550.00 | 46,550.00 | 1,159,391 |
| 10 Mar 2022 | 45,600.00 | 46,100.00 | 45,000.00 | 45,650.00 | 45,650.00 | 1,856,122 |
| 08 Mar 2022 | 44,100.00 | 44,650.00 | 44,000.00 | 44,300.00 | 44,300.00 | 1,225,809 |
| 07 Mar 2022 | 46,050.00 | 46,100.00 | 45,150.00 | 45,300.00 | 45,300.00 | 1,162,143 |
| 04 Mar 2022 | 47,250.00 | 47,250.00 | 47,250.00 | 47,250.00 | 47,250.00 | - |
| 03 Mar 2022 | 46,750.00 | 47,450.00 | 46,550.00 | 47,250.00 | 47,250.00 | 893,191 |
| 02 Mar 2022 | 47,800.00 | 47,850.00 | 46,350.00 | 46,450.00 | 46,450.00 | 2,250,940 |
| 28 Feb 2022 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | - |
| 25 Feb 2022 | 49,700.00 | 49,700.00 | 47,100.00 | 48,800.00 | 48,800.00 | 1,726,262 |
| 24 Feb 2022 | 50,000.00 | 50,500.00 | 49,100.00 | 49,550.00 | 49,550.00 | 1,171,771 |
| 23 Feb 2022 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | - |
| 22 Feb 2022 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | - |
| 21 Feb 2022 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | - |
| 18 Feb 2022 | 51,500.00 | 52,400.00 | 51,100.00 | 52,100.00 | 52,100.00 | 1,154,769 |
| 17 Feb 2022 | 50,700.00 | 52,900.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1,910,402 |
| 16 Feb 2022 | 50,100.00 | 50,700.00 | 48,950.00 | 50,600.00 | 50,600.00 | 1,275,056 |
| 15 Feb 2022 | 49,700.00 | 50,600.00 | 49,100.00 | 49,700.00 | 49,700.00 | 1,176,048 |
| 14 Feb 2022 | 50,600.00 | 51,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | 1,347,876 |
| 11 Feb 2022 | 49,550.00 | 51,400.00 | 48,650.00 | 51,200.00 | 51,200.00 | 3,041,487 |
| 10 Feb 2022 | 48,800.00 | 49,250.00 | 47,500.00 | 48,600.00 | 48,600.00 | 1,849,551 |
| 09 Feb 2022 | 46,250.00 | 46,250.00 | 46,250.00 | 46,250.00 | 46,250.00 | - |
| 08 Feb 2022 | 46,250.00 | 46,250.00 | 46,250.00 | 46,250.00 | 46,250.00 | - |
| 07 Feb 2022 | 46,500.00 | 46,700.00 | 45,800.00 | 46,250.00 | 46,250.00 | 1,320,184 |
| 04 Feb 2022 | 45,200.00 | 46,100.00 | 44,900.00 | 46,000.00 | 46,000.00 | 959,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
