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 |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | - | - | - | - | - | - |
| 27 Jan 2022 | - | - | - | - | - | - |
| 26 Jan 2022 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | - |
| 25 Jan 2022 | 43,700.00 | 44,000.00 | 42,600.00 | 43,100.00 | 43,100.00 | 1,374,645 |
| 24 Jan 2022 | 45,500.00 | 45,550.00 | 43,650.00 | 44,350.00 | 44,350.00 | 1,188,282 |
| 21 Jan 2022 | 44,850.00 | 45,700.00 | 44,550.00 | 45,550.00 | 45,550.00 | 855,764 |
| 20 Jan 2022 | 46,900.00 | 46,900.00 | 45,250.00 | 45,350.00 | 45,350.00 | 1,210,863 |
| 19 Jan 2022 | 45,800.00 | 47,450.00 | 45,500.00 | 46,950.00 | 46,950.00 | 2,306,986 |
| 18 Jan 2022 | 45,350.00 | 45,750.00 | 45,000.00 | 45,450.00 | 45,450.00 | 1,240,659 |
| 17 Jan 2022 | 45,800.00 | 46,000.00 | 44,800.00 | 45,100.00 | 45,100.00 | 1,108,186 |
| 14 Jan 2022 | 46,500.00 | 46,850.00 | 45,700.00 | 46,200.00 | 46,200.00 | 986,956 |
| 13 Jan 2022 | 46,500.00 | 46,900.00 | 46,250.00 | 46,900.00 | 46,900.00 | 1,484,607 |
| 12 Jan 2022 | 46,650.00 | 46,850.00 | 45,850.00 | 46,550.00 | 46,550.00 | 1,939,880 |
| 11 Jan 2022 | 45,850.00 | 46,800.00 | 45,400.00 | 46,700.00 | 46,700.00 | 2,973,292 |
| 10 Jan 2022 | 43,650.00 | 45,450.00 | 43,550.00 | 45,400.00 | 45,400.00 | 2,740,119 |
| 07 Jan 2022 | 43,200.00 | 43,500.00 | 42,400.00 | 43,450.00 | 43,450.00 | 1,031,482 |
| 06 Jan 2022 | 42,850.00 | 43,250.00 | 42,650.00 | 43,200.00 | 43,200.00 | 1,051,238 |
| 05 Jan 2022 | 42,950.00 | 43,350.00 | 42,500.00 | 43,000.00 | 43,000.00 | 1,487,051 |
| 04 Jan 2022 | 42,450.00 | 42,800.00 | 42,250.00 | 42,700.00 | 42,700.00 | 664,584 |
| 30 Dec 2021 | 42,300.00 | 42,700.00 | 42,050.00 | 42,050.00 | 42,050.00 | 797,447 |
| 29 Dec 2021 | 42,100.00 | 42,850.00 | 42,000.00 | 42,700.00 | 42,700.00 | 1,443,867 |
| 28 Dec 2021 | 44,100.00 | 44,250.00 | 43,800.00 | 43,950.00 | 43,950.00 | 2,000,608 |
| 27 Dec 2021 | 44,500.00 | 44,600.00 | 44,000.00 | 44,100.00 | 44,100.00 | 894,064 |
| 24 Dec 2021 | 44,200.00 | 44,550.00 | 44,200.00 | 44,450.00 | 44,450.00 | 674,401 |
| 23 Dec 2021 | 44,600.00 | 44,600.00 | 44,150.00 | 44,350.00 | 44,350.00 | 666,946 |
| 22 Dec 2021 | 44,450.00 | 44,700.00 | 44,200.00 | 44,300.00 | 44,300.00 | 499,579 |
| 21 Dec 2021 | 44,400.00 | 44,600.00 | 44,050.00 | 44,350.00 | 44,350.00 | 689,022 |
| 20 Dec 2021 | 44,500.00 | 44,600.00 | 43,950.00 | 44,050.00 | 44,050.00 | 933,614 |
| 17 Dec 2021 | 43,850.00 | 44,850.00 | 43,600.00 | 44,850.00 | 44,850.00 | 1,157,064 |
| 16 Dec 2021 | 43,800.00 | 43,850.00 | 43,450.00 | 43,700.00 | 43,700.00 | 591,651 |
| 15 Dec 2021 | 43,200.00 | 43,750.00 | 43,100.00 | 43,750.00 | 43,750.00 | 553,608 |
| 14 Dec 2021 | 43,000.00 | 43,600.00 | 43,000.00 | 43,600.00 | 43,600.00 | 453,500 |
| 13 Dec 2021 | 43,200.00 | 43,900.00 | 43,100.00 | 43,500.00 | 43,500.00 | 672,216 |
| 10 Dec 2021 | 43,300.00 | 43,400.00 | 42,750.00 | 43,100.00 | 43,100.00 | 594,495 |
| 09 Dec 2021 | 42,950.00 | 43,550.00 | 42,900.00 | 43,300.00 | 43,300.00 | 1,862,298 |
| 08 Dec 2021 | 43,250.00 | 43,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | 929,121 |
| 07 Dec 2021 | 42,600.00 | 43,000.00 | 42,100.00 | 43,000.00 | 43,000.00 | 698,015 |
| 06 Dec 2021 | 42,050.00 | 42,850.00 | 41,750.00 | 42,600.00 | 42,600.00 | 692,318 |
| 03 Dec 2021 | 41,400.00 | 42,500.00 | 40,900.00 | 42,400.00 | 42,400.00 | 1,039,659 |
| 02 Dec 2021 | 40,150.00 | 41,350.00 | 39,800.00 | 41,350.00 | 41,350.00 | 917,268 |
| 01 Dec 2021 | 40,100.00 | 41,150.00 | 39,700.00 | 40,350.00 | 40,350.00 | 1,381,760 |
| 30 Nov 2021 | 40,850.00 | 40,950.00 | 39,200.00 | 39,500.00 | 39,500.00 | 2,447,803 |
| 29 Nov 2021 | 40,750.00 | 41,350.00 | 40,550.00 | 40,800.00 | 40,800.00 | 1,284,693 |
| 26 Nov 2021 | 42,450.00 | 42,600.00 | 41,550.00 | 41,750.00 | 41,750.00 | 1,003,852 |
| 25 Nov 2021 | 43,150.00 | 43,150.00 | 42,500.00 | 42,500.00 | 42,500.00 | 866,387 |
| 24 Nov 2021 | 42,850.00 | 43,650.00 | 42,800.00 | 43,450.00 | 43,450.00 | 1,079,925 |
| 23 Nov 2021 | 42,800.00 | 43,250.00 | 42,500.00 | 42,500.00 | 42,500.00 | 1,706,677 |
| 22 Nov 2021 | 42,000.00 | 42,900.00 | 41,800.00 | 42,400.00 | 42,400.00 | 920,916 |
| 19 Nov 2021 | 42,050.00 | 42,550.00 | 41,800.00 | 42,500.00 | 42,500.00 | 851,245 |
| 18 Nov 2021 | 42,450.00 | 42,600.00 | 41,900.00 | 42,150.00 | 42,150.00 | 1,007,806 |
| 17 Nov 2021 | 43,700.00 | 43,950.00 | 42,600.00 | 42,700.00 | 42,700.00 | 1,412,068 |
| 16 Nov 2021 | 43,350.00 | 43,850.00 | 43,050.00 | 43,850.00 | 43,850.00 | 847,858 |
| 15 Nov 2021 | 43,550.00 | 43,750.00 | 43,350.00 | 43,500.00 | 43,500.00 | 713,954 |
| 12 Nov 2021 | 43,400.00 | 43,750.00 | 43,150.00 | 43,550.00 | 43,550.00 | 685,460 |
| 11 Nov 2021 | 44,150.00 | 44,150.00 | 43,100.00 | 43,200.00 | 43,200.00 | 1,133,539 |
| 10 Nov 2021 | 43,800.00 | 44,300.00 | 43,700.00 | 43,750.00 | 43,750.00 | 733,149 |
| 09 Nov 2021 | 43,950.00 | 44,900.00 | 43,800.00 | 44,200.00 | 44,200.00 | 862,920 |
| 08 Nov 2021 | 43,850.00 | 43,900.00 | 43,250.00 | 43,700.00 | 43,700.00 | 814,709 |
| 05 Nov 2021 | 44,250.00 | 44,350.00 | 43,400.00 | 43,800.00 | 43,800.00 | 1,130,436 |
| 04 Nov 2021 | 44,550.00 | 44,850.00 | 44,300.00 | 44,450.00 | 44,450.00 | 867,299 |
| 03 Nov 2021 | 45,450.00 | 45,500.00 | 44,100.00 | 44,200.00 | 44,200.00 | 931,962 |
| 02 Nov 2021 | 45,100.00 | 46,000.00 | 45,050.00 | 45,300.00 | 45,300.00 | 728,992 |
| 01 Nov 2021 | 45,300.00 | 45,700.00 | 44,850.00 | 45,200.00 | 45,200.00 | 927,855 |
| 29 Oct 2021 | 45,500.00 | 45,800.00 | 44,700.00 | 45,000.00 | 45,000.00 | 1,007,823 |
| 28 Oct 2021 | 46,200.00 | 46,250.00 | 45,300.00 | 45,350.00 | 45,350.00 | 1,189,105 |
| 27 Oct 2021 | 47,100.00 | 47,100.00 | 45,850.00 | 46,250.00 | 46,250.00 | 1,342,333 |
| 26 Oct 2021 | 47,450.00 | 47,450.00 | 46,850.00 | 47,350.00 | 47,350.00 | 1,195,974 |
| 25 Oct 2021 | 46,300.00 | 47,500.00 | 45,850.00 | 47,300.00 | 47,300.00 | 1,104,755 |
| 22 Oct 2021 | 45,650.00 | 46,500.00 | 45,600.00 | 46,150.00 | 46,150.00 | 795,564 |
| 21 Oct 2021 | 45,500.00 | 46,200.00 | 45,350.00 | 46,000.00 | 46,000.00 | 1,313,865 |
| 20 Oct 2021 | 44,450.00 | 45,700.00 | 44,350.00 | 45,550.00 | 45,550.00 | 1,230,992 |
| 19 Oct 2021 | 44,600.00 | 44,700.00 | 44,200.00 | 44,450.00 | 44,450.00 | 489,246 |
| 18 Oct 2021 | 44,400.00 | 44,600.00 | 44,000.00 | 44,500.00 | 44,500.00 | 714,304 |
| 15 Oct 2021 | 44,050.00 | 44,350.00 | 43,850.00 | 44,200.00 | 44,200.00 | 1,015,302 |
| 14 Oct 2021 | 44,100.00 | 44,200.00 | 43,500.00 | 43,900.00 | 43,900.00 | 1,147,952 |
| 13 Oct 2021 | 43,950.00 | 44,450.00 | 43,700.00 | 44,050.00 | 44,050.00 | 717,491 |
| 12 Oct 2021 | 44,500.00 | 44,500.00 | 43,250.00 | 44,150.00 | 44,150.00 | 1,340,700 |
| 08 Oct 2021 | 45,050.00 | 45,400.00 | 44,500.00 | 44,600.00 | 44,600.00 | 926,245 |
| 07 Oct 2021 | 44,950.00 | 45,600.00 | 44,950.00 | 45,450.00 | 45,450.00 | 589,449 |
| 06 Oct 2021 | 45,550.00 | 45,900.00 | 44,700.00 | 44,900.00 | 44,900.00 | 917,411 |
| 05 Oct 2021 | 45,350.00 | 46,000.00 | 44,400.00 | 45,100.00 | 45,100.00 | 1,388,412 |
| 01 Oct 2021 | 46,400.00 | 46,550.00 | 45,500.00 | 45,850.00 | 45,850.00 | 924,354 |
| 30 Sept 2021 | 45,200.00 | 46,400.00 | 45,150.00 | 46,400.00 | 46,400.00 | 1,006,954 |
| 29 Sept 2021 | 46,000.00 | 46,200.00 | 45,000.00 | 45,550.00 | 45,550.00 | 1,481,164 |
| 28 Sept 2021 | 45,300.00 | 46,250.00 | 44,950.00 | 45,700.00 | 45,700.00 | 1,739,336 |
| 27 Sept 2021 | 44,350.00 | 45,250.00 | 44,350.00 | 44,650.00 | 44,650.00 | 657,507 |
| 24 Sept 2021 | 44,750.00 | 45,450.00 | 44,550.00 | 44,850.00 | 44,850.00 | 838,738 |
| 23 Sept 2021 | 44,000.00 | 44,500.00 | 43,700.00 | 44,300.00 | 44,300.00 | 803,532 |
| 17 Sept 2021 | 44,400.00 | 44,750.00 | 44,150.00 | 44,400.00 | 44,400.00 | 880,453 |
| 16 Sept 2021 | 44,900.00 | 45,400.00 | 44,400.00 | 44,750.00 | 44,750.00 | 731,515 |
| 15 Sept 2021 | 44,500.00 | 45,500.00 | 44,500.00 | 45,100.00 | 45,100.00 | 982,226 |
| 14 Sept 2021 | 44,500.00 | 45,650.00 | 44,450.00 | 45,150.00 | 45,150.00 | 1,536,203 |
| 13 Sept 2021 | 43,300.00 | 44,100.00 | 43,300.00 | 44,000.00 | 44,000.00 | 575,281 |
| 10 Sept 2021 | 43,650.00 | 44,000.00 | 43,100.00 | 43,500.00 | 43,500.00 | 1,098,231 |
| 09 Sept 2021 | 43,650.00 | 44,400.00 | 43,650.00 | 43,950.00 | 43,950.00 | 1,190,568 |
| 08 Sept 2021 | 43,100.00 | 44,450.00 | 43,100.00 | 44,150.00 | 44,150.00 | 1,083,259 |
| 07 Sept 2021 | 43,600.00 | 43,850.00 | 43,150.00 | 43,350.00 | 43,350.00 | 821,455 |
| 06 Sept 2021 | 44,400.00 | 44,600.00 | 43,650.00 | 44,000.00 | 44,000.00 | 702,301 |
| 03 Sept 2021 | 44,400.00 | 44,800.00 | 44,300.00 | 44,650.00 | 44,650.00 | 693,550 |
| 02 Sept 2021 | 44,650.00 | 45,350.00 | 44,450.00 | 44,650.00 | 44,650.00 | 852,126 |
| *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.
