086790.KS - Hana Financial Group Inc.

KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202341,750.0042,300.0041,700.0041,850.0041,850.00334,740
08 Jun 202341,850.0042,050.0041,500.0041,500.0041,500.001,285,007
07 Jun 202342,250.0042,650.0041,900.0041,900.0041,900.00972,087
05 Jun 202341,950.0042,550.0041,950.0041,950.0041,950.00859,372
02 Jun 202341,150.0041,650.0041,150.0041,650.0041,650.00543,307
01 Jun 202341,500.0041,550.0040,900.0041,000.0041,000.00769,882
31 May 202341,050.0041,700.0041,050.0041,450.0041,450.001,588,919
30 May 202341,050.0041,350.0040,600.0041,250.0041,250.00937,186
26 May 202341,000.0041,100.0040,750.0040,750.0040,750.00807,346
25 May 202341,500.0041,650.0041,000.0041,050.0041,050.00966,534
24 May 202341,700.0041,900.0041,350.0041,650.0041,650.00710,382
23 May 202342,250.0042,250.0041,800.0041,800.0041,800.00538,146
22 May 202341,950.0042,450.0041,900.0041,900.0041,900.00764,698
19 May 202341,600.0042,150.0041,600.0042,100.0042,100.00640,294
18 May 202341,700.0041,850.0041,450.0041,850.0041,850.00566,161
17 May 202341,200.0041,600.0041,150.0041,250.0041,250.00446,843
16 May 202341,100.0041,850.0041,100.0041,450.0041,450.00710,174
15 May 202341,150.0041,300.0040,800.0041,150.0041,150.00511,219
12 May 202341,850.0041,900.0041,000.0041,100.0041,100.001,349,268
11 May 202340,850.0042,350.0040,850.0041,900.0041,900.001,534,097
10 May 202341,900.0042,150.0040,500.0040,850.0040,850.001,335,078
09 May 202342,350.0042,350.0041,800.0042,200.0042,200.00506,387
08 May 202342,300.0042,550.0041,950.0042,300.0042,300.00934,551
04 May 202341,250.0041,900.0041,200.0041,600.0041,600.00435,019
03 May 202341,900.0042,050.0041,300.0041,550.0041,550.00678,412
02 May 202341,950.0042,500.0041,650.0042,400.0042,400.00743,209
28 Apr 202341,650.0042,200.0041,500.0041,950.0041,950.001,861,719
27 Apr 202341,550.0041,850.0041,200.0041,650.0041,650.001,033,572
26 Apr 202341,750.0042,050.0041,450.0042,050.0042,050.00773,724
25 Apr 202341,800.0042,350.0041,450.0042,100.0042,100.00836,317
24 Apr 202342,100.0042,200.0041,450.0041,600.0041,600.00789,383
21 Apr 202342,150.0042,400.0041,900.0042,150.0042,150.00739,009
20 Apr 202341,900.0042,600.0041,700.0042,550.0042,550.00689,418
19 Apr 202341,800.0042,350.0041,700.0042,200.0042,200.00656,689
18 Apr 202341,650.0042,000.0041,200.0042,000.0042,000.00666,219
17 Apr 202342,350.0042,500.0041,400.0041,500.0041,500.00811,175
14 Apr 202341,100.0042,800.0041,050.0042,200.0042,200.001,236,635
13 Apr 202341,200.0041,450.0040,700.0040,750.0040,750.001,272,723
12 Apr 202341,100.0041,550.0040,950.0041,500.0041,500.001,195,022
11 Apr 202340,450.0041,150.0040,400.0041,050.0041,050.00748,986
10 Apr 202340,500.0041,100.0040,450.0040,450.0040,450.00625,584
07 Apr 202340,450.0041,100.0040,100.0040,800.0040,800.00559,145
06 Apr 202341,100.0041,100.0040,350.0040,350.0040,350.00761,652
05 Apr 202341,200.0041,550.0041,000.0041,200.0041,200.00608,712
04 Apr 202340,750.0041,200.0040,300.0041,200.0041,200.00737,655
03 Apr 202340,850.0040,900.0040,000.0040,600.0040,600.00741,489
31 Mar 202340,250.0040,750.0040,150.0040,700.0040,700.001,095,218
30 Mar 202340,750.0040,800.0040,000.0040,300.0040,300.001,244,700
30 Mar 2023600 Dividend
29 Mar 202340,250.0041,200.0040,200.0040,450.0039,850.001,499,233
28 Mar 202340,700.0041,200.0040,450.0040,750.0040,145.551,330,263
27 Mar 202340,400.0040,600.0039,800.0040,100.0039,505.191,006,600
24 Mar 202341,250.0041,550.0040,300.0040,350.0039,751.481,765,067
23 Mar 202341,150.0041,950.0040,950.0041,950.0041,327.75923,510
22 Mar 202342,600.0042,600.0041,450.0041,550.0040,933.681,144,378
21 Mar 202341,400.0042,700.0041,400.0042,050.0041,426.27781,382
20 Mar 202341,250.0042,200.0040,700.0041,300.0040,687.39719,744
17 Mar 202341,200.0042,100.0040,750.0041,300.0040,687.391,695,913
16 Mar 202340,550.0041,150.0040,400.0040,650.0040,047.031,414,819
15 Mar 202341,750.0042,650.0041,400.0042,000.0041,377.011,173,759
14 Mar 202341,550.0041,600.0040,700.0041,050.0040,441.101,496,752
13 Mar 202342,000.0042,850.0041,550.0042,700.0042,066.63824,463
10 Mar 202342,200.0042,800.0041,750.0042,250.0041,623.301,491,859
09 Mar 202343,500.0043,650.0042,800.0042,800.0042,165.141,909,133
08 Mar 202343,250.0043,850.0043,050.0043,500.0042,854.761,152,865
07 Mar 202343,300.0043,950.0042,550.0043,800.0043,150.312,025,850
06 Mar 202343,650.0044,000.0043,050.0043,450.0042,805.501,624,588
03 Mar 202345,000.0045,250.0043,950.0044,000.0043,347.34941,138
02 Mar 202345,400.0046,000.0044,500.0044,700.0044,036.961,236,834
28 Feb 202345,500.0046,050.0045,250.0045,400.0044,726.571,168,188
27 Feb 202345,150.0045,650.0044,800.0045,500.0044,825.09854,798
24 Feb 202344,500.0046,300.0044,500.0045,300.0044,628.06737
23 Feb 202345,000.0046,200.0044,850.0045,200.0044,529.54729
22 Feb 202346,350.0046,400.0044,750.0045,000.0044,332.512,939
21 Feb 202345,850.0046,850.0045,650.0046,350.0045,662.48592
20 Feb 202346,300.0046,650.0045,600.0045,850.0045,169.90237
17 Feb 202344,600.0046,350.0044,200.0046,200.0045,514.711,619
16 Feb 202344,800.0044,800.0043,300.0044,400.0043,741.4120,548
15 Feb 202346,550.0046,700.0044,300.0044,300.0043,642.8911,764
14 Feb 202348,500.0049,150.0046,650.0046,850.0046,155.076,652
13 Feb 202349,050.0049,800.0048,300.0049,000.0048,273.18259
10 Feb 202348,200.0049,750.0048,100.0048,850.0048,125.401,168
09 Feb 202348,900.0049,350.0047,700.0047,850.0047,140.231,817
08 Feb 202348,050.0049,550.0048,000.0048,900.0048,174.66570
07 Feb 202347,550.0048,200.0047,150.0048,150.0047,435.79446
06 Feb 202347,700.0048,500.0047,150.0047,850.0047,140.23660
03 Feb 202347,400.0049,250.0047,150.0048,600.0047,879.111,132
02 Feb 202349,350.0049,350.0047,550.0047,850.0047,140.232,698
01 Feb 202348,900.0049,650.0048,700.0049,200.0048,470.212,103
31 Jan 202351,200.0051,300.0048,600.0048,750.0048,026.882,487
30 Jan 202351,000.0051,700.0050,900.0051,200.0050,440.541,680
27 Jan 202353,300.0053,300.0051,300.0053,100.0052,312.361,310
26 Jan 202352,400.0053,300.0052,000.0053,100.0052,312.36540
25 Jan 202351,500.0052,500.0051,400.0052,400.0051,622.74918
20 Jan 202350,500.0052,000.0050,500.0051,500.0050,736.09768,062
19 Jan 202350,500.0051,000.0050,100.0050,800.0050,046.481,172,213
18 Jan 202352,200.0052,300.0050,500.0051,100.0050,342.031,913,098
17 Jan 202352,600.0052,900.0052,000.0052,200.0051,425.711,754,740
16 Jan 202349,900.0052,700.0049,600.0052,600.0051,819.782,645,389
13 Jan 202348,300.0049,500.0047,500.0049,500.0048,765.761,539,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...