UK markets open in 1 hour 35 minutes

Hana Financial Group Inc. (086790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
45,900.00+1,250.00 (+2.80%)
As of 2:05PM KST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202145,300.0046,250.0044,950.0045,900.0045,900.001,442,379
27 Sept 202144,350.0045,250.0044,350.0044,650.0044,650.00657,507
24 Sept 202144,750.0045,450.0044,550.0044,850.0044,850.00838,738
23 Sept 202144,000.0044,500.0043,700.0044,300.0044,300.00803,532
17 Sept 202144,400.0044,750.0044,150.0044,400.0044,400.00880,453
16 Sept 202144,900.0045,400.0044,400.0044,750.0044,750.00731,515
15 Sept 202144,500.0045,500.0044,500.0045,100.0045,100.00982,226
14 Sept 202144,500.0045,650.0044,450.0045,150.0045,150.001,536,203
13 Sept 202143,300.0044,100.0043,300.0044,000.0044,000.00575,281
10 Sept 202143,650.0044,000.0043,100.0043,500.0043,500.001,098,231
09 Sept 202143,650.0044,400.0043,650.0043,950.0043,950.001,190,568
08 Sept 202143,100.0044,450.0043,100.0044,150.0044,150.001,083,259
07 Sept 202143,600.0043,850.0043,150.0043,350.0043,350.00821,455
06 Sept 202144,400.0044,600.0043,650.0044,000.0044,000.00702,301
03 Sept 202144,400.0044,800.0044,300.0044,650.0044,650.00693,550
02 Sept 202144,650.0045,350.0044,450.0044,650.0044,650.00852,126
01 Sept 202145,450.0045,450.0044,450.0045,100.0045,100.00790,389
31 Aug 202143,550.0045,050.0043,100.0045,050.0045,050.001,423,949
30 Aug 202145,250.0045,250.0043,650.0043,650.0043,650.001,016,887
27 Aug 202144,700.0045,150.0044,200.0045,150.0045,150.00841,814
26 Aug 202145,000.0045,500.0043,900.0044,800.0044,800.001,254,546
25 Aug 202143,650.0044,900.0043,650.0044,900.0044,900.00784,980
24 Aug 202143,650.0044,300.0043,200.0044,250.0044,250.001,132,801
23 Aug 202142,250.0043,150.0042,100.0042,600.0042,600.00895,352
20 Aug 202142,700.0042,950.0041,550.0041,900.0041,900.001,390,015
19 Aug 202144,000.0044,200.0042,550.0042,900.0042,900.001,312,667
18 Aug 202144,450.0044,700.0044,100.0044,550.0044,550.00740,907
17 Aug 202144,600.0045,000.0044,000.0044,500.0044,500.001,041,593
13 Aug 202145,500.0045,550.0044,250.0044,650.0044,650.001,289,073
12 Aug 202145,300.0045,650.0044,900.0045,300.0045,300.001,076,354
11 Aug 202144,400.0045,150.0044,350.0045,000.0045,000.001,052,363
10 Aug 202144,300.0044,600.0043,850.0044,250.0044,250.00800,143
09 Aug 202143,850.0044,700.0043,700.0044,300.0044,300.001,438,797
06 Aug 202143,600.0044,050.0043,200.0043,250.0043,250.00772,484
05 Aug 202143,650.0044,200.0043,350.0043,350.0043,350.00673,470
04 Aug 202143,200.0044,100.0043,100.0044,000.0044,000.00997,892
03 Aug 202142,550.0043,100.0042,400.0043,100.0043,100.00927,513
02 Aug 202143,750.0043,750.0042,500.0042,800.0042,800.00910,230
30 Jul 202144,200.0044,250.0043,150.0043,450.0043,450.001,261,975
29 Jul 202145,100.0045,300.0044,400.0044,700.0044,700.001,010,566
28 Jul 202144,150.0044,750.0043,750.0044,750.0044,750.00950,495
27 Jul 202144,200.0044,600.0043,850.0044,150.0044,150.00682,255
26 Jul 202144,300.0044,300.0043,450.0043,800.0043,800.00882,799
23 Jul 202144,750.0044,750.0043,550.0044,100.0044,100.001,522,743
22 Jul 202142,800.0044,100.0042,700.0043,900.0043,900.001,641,837
21 Jul 202142,350.0042,550.0042,100.0042,200.0042,200.001,045,193
20 Jul 202142,000.0042,250.0041,800.0042,050.0042,050.001,655,190
19 Jul 202143,250.0043,700.0042,700.0042,800.0042,800.00799,531
16 Jul 202143,350.0044,050.0043,200.0043,800.0043,800.00843,142
15 Jul 202143,000.0043,800.0042,900.0043,800.0043,800.00725,620
14 Jul 202143,450.0043,450.0042,700.0043,100.0043,100.001,137,990
13 Jul 202143,600.0044,100.0043,400.0043,700.0043,700.001,088,247
12 Jul 202143,200.0043,900.0043,100.0043,150.0043,150.001,309,915
09 Jul 202142,650.0043,000.0041,800.0042,500.0042,500.002,098,844
08 Jul 202143,700.0044,300.0043,600.0043,650.0043,650.001,125,389
07 Jul 202144,400.0044,650.0043,800.0044,000.0044,000.001,354,151
06 Jul 202145,100.0045,200.0044,900.0044,950.0044,950.00440,477
05 Jul 202145,300.0045,350.0044,950.0044,950.0044,950.00450,060
02 Jul 202145,300.0045,900.0045,150.0045,350.0045,350.00529,034
01 Jul 202146,100.0046,150.0045,300.0045,300.0045,300.00700,627
30 Jun 202146,550.0046,800.0045,950.0046,050.0046,050.00807,122
29 Jun 202146,900.0046,950.0046,200.0046,500.0046,500.001,132,167
29 Jun 2021700 Dividend
28 Jun 202147,800.0048,000.0047,250.0047,550.0046,850.001,637,450
25 Jun 202146,950.0047,500.0046,550.0047,350.0046,652.951,425,825
24 Jun 202144,850.0046,250.0044,850.0045,850.0045,175.03981,969
23 Jun 202145,550.0045,650.0044,800.0045,000.0044,337.54764,412
22 Jun 202144,900.0045,750.0044,850.0045,500.0044,830.18880,244
21 Jun 202144,800.0045,000.0044,250.0044,500.0043,844.901,273,960
18 Jun 202145,350.0045,850.0045,100.0045,300.0044,633.131,238,716
17 Jun 202146,800.0046,800.0045,750.0046,000.0045,322.821,396,552
16 Jun 202144,850.0046,000.0044,800.0046,000.0045,322.821,119,952
15 Jun 202144,600.0045,150.0044,400.0044,750.0044,091.22763,085
14 Jun 202145,500.0045,800.0044,650.0044,900.0044,239.011,228,205
11 Jun 202145,750.0046,000.0045,450.0045,850.0045,175.03907,314
10 Jun 202145,850.0046,500.0045,750.0046,000.0045,322.821,680,250
09 Jun 202146,600.0046,700.0046,050.0046,050.0045,372.08896,486
08 Jun 202146,700.0047,250.0046,700.0046,900.0046,209.57743,653
07 Jun 202147,050.0047,100.0046,200.0047,100.0046,406.63883,641
04 Jun 202147,200.0048,000.0046,700.0046,900.0046,209.571,230,234
03 Jun 202147,850.0047,850.0047,150.0047,350.0046,652.951,250,428
02 Jun 202147,000.0047,500.0046,400.0047,100.0046,406.631,353,083
01 Jun 202146,400.0046,850.0046,150.0046,450.0045,766.20645,915
31 May 202145,750.0046,750.0045,500.0046,550.0045,864.721,085,515
28 May 202144,700.0045,900.0044,700.0045,550.0044,879.441,213,477
27 May 202145,000.0045,350.0044,300.0044,400.0043,746.372,821,249
26 May 202145,400.0045,800.0045,000.0045,300.0044,633.131,012,390
25 May 202145,200.0045,800.0045,000.0045,750.0045,076.50916,456
24 May 202144,700.0045,600.0044,500.0045,300.0044,633.131,163,367
21 May 202145,900.0046,250.0044,550.0044,700.0044,041.961,635,858
20 May 202146,550.0047,050.0046,000.0046,100.0045,421.351,299,360
18 May 202146,400.0047,450.0046,300.0047,200.0046,505.151,136,742
17 May 202145,850.0046,550.0045,550.0046,400.0045,716.93896,178
14 May 202146,300.0046,500.0045,750.0045,900.0045,224.29995,440
13 May 202145,200.0047,250.0045,200.0046,850.0046,160.301,834,870
12 May 202146,600.0046,800.0045,200.0045,700.0045,027.231,019,120
11 May 202146,800.0047,350.0045,600.0046,800.0046,111.041,459,579
10 May 202146,500.0047,350.0045,400.0046,800.0046,111.041,257,657
07 May 202146,400.0046,550.0045,750.0046,300.0045,618.401,116,867
06 May 202144,400.0046,350.0044,200.0046,350.0045,667.671,569,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...