UK Markets close in 35 mins

Hana Financial Group Inc. (086790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
44,100.00-300.00 (-0.68%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022------
27 Jan 2022------
26 Jan 202243,100.0043,100.0043,100.0043,100.0043,100.00-
25 Jan 202243,700.0044,000.0042,600.0043,100.0043,100.001,374,645
24 Jan 202245,500.0045,550.0043,650.0044,350.0044,350.001,188,282
21 Jan 202244,850.0045,700.0044,550.0045,550.0045,550.00855,764
20 Jan 202246,900.0046,900.0045,250.0045,350.0045,350.001,210,863
19 Jan 202245,800.0047,450.0045,500.0046,950.0046,950.002,306,986
18 Jan 202245,350.0045,750.0045,000.0045,450.0045,450.001,240,659
17 Jan 202245,800.0046,000.0044,800.0045,100.0045,100.001,108,186
14 Jan 202246,500.0046,850.0045,700.0046,200.0046,200.00986,956
13 Jan 202246,500.0046,900.0046,250.0046,900.0046,900.001,484,607
12 Jan 202246,650.0046,850.0045,850.0046,550.0046,550.001,939,880
11 Jan 202245,850.0046,800.0045,400.0046,700.0046,700.002,973,292
10 Jan 202243,650.0045,450.0043,550.0045,400.0045,400.002,740,119
07 Jan 202243,200.0043,500.0042,400.0043,450.0043,450.001,031,482
06 Jan 202242,850.0043,250.0042,650.0043,200.0043,200.001,051,238
05 Jan 202242,950.0043,350.0042,500.0043,000.0043,000.001,487,051
04 Jan 202242,450.0042,800.0042,250.0042,700.0042,700.00664,584
30 Dec 202142,300.0042,700.0042,050.0042,050.0042,050.00797,447
29 Dec 202142,100.0042,850.0042,000.0042,700.0042,700.001,443,867
28 Dec 202144,100.0044,250.0043,800.0043,950.0043,950.002,000,608
27 Dec 202144,500.0044,600.0044,000.0044,100.0044,100.00894,064
24 Dec 202144,200.0044,550.0044,200.0044,450.0044,450.00674,401
23 Dec 202144,600.0044,600.0044,150.0044,350.0044,350.00666,946
22 Dec 202144,450.0044,700.0044,200.0044,300.0044,300.00499,579
21 Dec 202144,400.0044,600.0044,050.0044,350.0044,350.00689,022
20 Dec 202144,500.0044,600.0043,950.0044,050.0044,050.00933,614
17 Dec 202143,850.0044,850.0043,600.0044,850.0044,850.001,157,064
16 Dec 202143,800.0043,850.0043,450.0043,700.0043,700.00591,651
15 Dec 202143,200.0043,750.0043,100.0043,750.0043,750.00553,608
14 Dec 202143,000.0043,600.0043,000.0043,600.0043,600.00453,500
13 Dec 202143,200.0043,900.0043,100.0043,500.0043,500.00672,216
10 Dec 202143,300.0043,400.0042,750.0043,100.0043,100.00594,495
09 Dec 202142,950.0043,550.0042,900.0043,300.0043,300.001,862,298
08 Dec 202143,250.0043,800.0043,050.0043,200.0043,200.00929,121
07 Dec 202142,600.0043,000.0042,100.0043,000.0043,000.00698,015
06 Dec 202142,050.0042,850.0041,750.0042,600.0042,600.00692,318
03 Dec 202141,400.0042,500.0040,900.0042,400.0042,400.001,039,659
02 Dec 202140,150.0041,350.0039,800.0041,350.0041,350.00917,268
01 Dec 202140,100.0041,150.0039,700.0040,350.0040,350.001,381,760
30 Nov 202140,850.0040,950.0039,200.0039,500.0039,500.002,447,803
29 Nov 202140,750.0041,350.0040,550.0040,800.0040,800.001,284,693
26 Nov 202142,450.0042,600.0041,550.0041,750.0041,750.001,003,852
25 Nov 202143,150.0043,150.0042,500.0042,500.0042,500.00866,387
24 Nov 202142,850.0043,650.0042,800.0043,450.0043,450.001,079,925
23 Nov 202142,800.0043,250.0042,500.0042,500.0042,500.001,706,677
22 Nov 202142,000.0042,900.0041,800.0042,400.0042,400.00920,916
19 Nov 202142,050.0042,550.0041,800.0042,500.0042,500.00851,245
18 Nov 202142,450.0042,600.0041,900.0042,150.0042,150.001,007,806
17 Nov 202143,700.0043,950.0042,600.0042,700.0042,700.001,412,068
16 Nov 202143,350.0043,850.0043,050.0043,850.0043,850.00847,858
15 Nov 202143,550.0043,750.0043,350.0043,500.0043,500.00713,954
12 Nov 202143,400.0043,750.0043,150.0043,550.0043,550.00685,460
11 Nov 202144,150.0044,150.0043,100.0043,200.0043,200.001,133,539
10 Nov 202143,800.0044,300.0043,700.0043,750.0043,750.00733,149
09 Nov 202143,950.0044,900.0043,800.0044,200.0044,200.00862,920
08 Nov 202143,850.0043,900.0043,250.0043,700.0043,700.00814,709
05 Nov 202144,250.0044,350.0043,400.0043,800.0043,800.001,130,436
04 Nov 202144,550.0044,850.0044,300.0044,450.0044,450.00867,299
03 Nov 202145,450.0045,500.0044,100.0044,200.0044,200.00931,962
02 Nov 202145,100.0046,000.0045,050.0045,300.0045,300.00728,992
01 Nov 202145,300.0045,700.0044,850.0045,200.0045,200.00927,855
29 Oct 202145,500.0045,800.0044,700.0045,000.0045,000.001,007,823
28 Oct 202146,200.0046,250.0045,300.0045,350.0045,350.001,189,105
27 Oct 202147,100.0047,100.0045,850.0046,250.0046,250.001,342,333
26 Oct 202147,450.0047,450.0046,850.0047,350.0047,350.001,195,974
25 Oct 202146,300.0047,500.0045,850.0047,300.0047,300.001,104,755
22 Oct 202145,650.0046,500.0045,600.0046,150.0046,150.00795,564
21 Oct 202145,500.0046,200.0045,350.0046,000.0046,000.001,313,865
20 Oct 202144,450.0045,700.0044,350.0045,550.0045,550.001,230,992
19 Oct 202144,600.0044,700.0044,200.0044,450.0044,450.00489,246
18 Oct 202144,400.0044,600.0044,000.0044,500.0044,500.00714,304
15 Oct 202144,050.0044,350.0043,850.0044,200.0044,200.001,015,302
14 Oct 202144,100.0044,200.0043,500.0043,900.0043,900.001,147,952
13 Oct 202143,950.0044,450.0043,700.0044,050.0044,050.00717,491
12 Oct 202144,500.0044,500.0043,250.0044,150.0044,150.001,340,700
08 Oct 202145,050.0045,400.0044,500.0044,600.0044,600.00926,245
07 Oct 202144,950.0045,600.0044,950.0045,450.0045,450.00589,449
06 Oct 202145,550.0045,900.0044,700.0044,900.0044,900.00917,411
05 Oct 202145,350.0046,000.0044,400.0045,100.0045,100.001,388,412
01 Oct 202146,400.0046,550.0045,500.0045,850.0045,850.00924,354
30 Sept 202145,200.0046,400.0045,150.0046,400.0046,400.001,006,954
29 Sept 202146,000.0046,200.0045,000.0045,550.0045,550.001,481,164
28 Sept 202145,300.0046,250.0044,950.0045,700.0045,700.001,739,336
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...