UK markets closed

Hana Financial Group Inc. (086790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
61,100.00-200.00 (-0.33%)
At close: 03:30PM KST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202460,500.0061,600.0060,200.0061,100.0061,100.00529,566
23 May 202461,400.0062,200.0060,700.0061,300.0061,300.00664,725
22 May 202464,000.0064,000.0062,000.0062,300.0062,300.00744,625
21 May 202463,800.0064,400.0063,300.0063,400.0063,400.00706,990
20 May 202463,600.0065,300.0063,600.0064,300.0064,300.00736,355
17 May 202463,000.0063,600.0062,500.0063,100.0063,100.00656,327
16 May 202462,200.0064,300.0062,000.0063,600.0063,600.001,146,503
14 May 202463,000.0063,300.0061,300.0061,400.0061,400.001,042,422
13 May 202462,100.0065,300.0062,000.0063,600.0063,600.001,697,843
10 May 202460,700.0062,900.0060,400.0062,100.0062,100.001,142,022
09 May 202460,600.0061,300.0059,500.0059,500.0059,500.00837,862
08 May 202458,500.0061,200.0058,300.0060,600.0060,600.001,091,668
07 May 202458,500.0059,200.0056,800.0058,100.0058,100.001,265,007
03 May 202457,700.0059,100.0057,500.0058,000.0058,000.00639,807
02 May 202458,000.0058,500.0056,800.0057,000.0057,000.001,061,694
30 Apr 202459,700.0060,300.0058,700.0058,700.0058,700.001,132,394
29 Apr 202460,000.0061,200.0058,900.0059,700.0059,700.00930,849
26 Apr 202457,300.0061,200.0057,300.0060,000.0060,000.001,706,232
25 Apr 202455,900.0057,800.0055,900.0056,600.0056,600.00622,455
24 Apr 202457,300.0058,400.0056,400.0056,500.0056,500.00898,562
23 Apr 202458,000.0058,900.0057,200.0057,600.0057,600.001,181,829
22 Apr 202454,400.0057,200.0054,300.0057,000.0057,000.001,300,064
19 Apr 202452,600.0053,100.0051,600.0052,400.0052,400.001,464,137
18 Apr 202452,300.0054,000.0052,000.0053,500.0053,500.001,028,385
17 Apr 202453,500.0054,000.0052,200.0052,300.0052,300.001,023,935
16 Apr 202454,900.0055,600.0052,700.0053,600.0053,600.001,422,289
15 Apr 202454,500.0056,100.0053,100.0055,400.0055,400.001,081,215
12 Apr 202457,500.0057,500.0054,800.0055,000.0055,000.001,819,493
11 Apr 202454,100.0058,800.0054,000.0058,000.0058,000.001,804,014
09 Apr 202460,300.0060,400.0057,800.0058,100.0058,100.00863,616
08 Apr 202457,900.0059,800.0057,800.0059,200.0059,200.001,204,493
05 Apr 202457,100.0059,000.0056,500.0057,800.0057,800.00902,301
04 Apr 202456,000.0059,000.0055,900.0058,300.0058,300.001,473,327
03 Apr 202456,600.0056,900.0055,500.0055,600.0055,600.001,330,468
02 Apr 202455,500.0057,000.0055,200.0056,500.0056,500.001,515,193
01 Apr 202457,400.0058,000.0056,000.0056,400.0056,400.00912,736
29 Mar 202459,200.0059,200.0057,700.0057,700.0057,700.00740,105
28 Mar 202458,700.0059,500.0057,900.0058,900.0058,900.001,390,975
27 Mar 202461,100.0061,400.0058,500.0058,900.0058,900.001,731,828
26 Mar 202461,600.0064,000.0061,200.0061,400.0061,400.001,502,672
25 Mar 202464,300.0065,200.0061,900.0062,600.0062,600.001,318,501
22 Mar 202463,300.0065,000.0063,000.0064,000.0064,000.001,283,529
21 Mar 202462,600.0064,300.0062,300.0063,900.0063,900.001,252,389
20 Mar 202462,100.0064,800.0061,700.0062,000.0062,000.001,575,184
19 Mar 202461,300.0062,800.0060,400.0061,400.0061,400.001,115,365
18 Mar 202461,900.0062,500.0060,000.0062,000.0062,000.001,848,074
15 Mar 202463,200.0064,400.0062,100.0062,100.0062,100.004,110,295
14 Mar 202461,400.0064,600.0060,600.0064,600.0064,600.002,422,100
13 Mar 202459,400.0063,000.0059,300.0060,800.0060,800.001,540,906
12 Mar 202459,500.0061,700.0058,500.0059,500.0059,500.001,382,679
11 Mar 202459,200.0060,100.0058,100.0059,500.0059,500.00903,858
08 Mar 202460,400.0060,400.0059,100.0059,700.0059,700.001,041,284
07 Mar 202459,900.0060,300.0059,200.0059,800.0059,800.001,459,156
06 Mar 202459,400.0060,400.0058,900.0059,200.0059,200.001,240,810
05 Mar 202460,700.0063,200.0059,600.0059,700.0059,700.002,100,112
04 Mar 202456,900.0060,900.0056,900.0060,200.0060,200.002,209,560
29 Feb 202455,000.0057,700.0054,800.0056,600.0056,600.001,946,360
28 Feb 202453,900.0055,700.0052,800.0055,600.0055,600.001,670,278
27 Feb 202454,100.0056,000.0053,400.0054,700.0054,700.001,896,341
27 Feb 20241600 Dividend
26 Feb 202456,600.0057,300.0053,000.0055,400.0053,800.003,644,134
23 Feb 202457,100.0060,000.0057,000.0058,900.0057,198.912,349,968
22 Feb 202456,000.0057,600.0054,200.0057,000.0055,353.791,500,580
21 Feb 202456,000.0057,000.0054,500.0056,000.0054,382.671,608,668
20 Feb 202459,500.0059,500.0055,100.0056,200.0054,576.892,006,480
19 Feb 202456,600.0059,000.0055,900.0058,900.0057,198.912,218,032
16 Feb 202454,000.0055,700.0053,000.0055,700.0054,091.341,489,358
15 Feb 202453,900.0054,100.0052,800.0053,400.0051,857.76905,953
14 Feb 202454,500.0054,700.0053,000.0053,400.0051,857.761,895,176
13 Feb 202456,100.0057,300.0054,800.0055,500.0053,897.112,535,691
08 Feb 202455,400.0057,300.0055,200.0056,600.0054,965.341,963,296
07 Feb 202453,600.0056,800.0053,500.0055,600.0053,994.222,048,030
06 Feb 202454,200.0055,500.0053,500.0054,300.0052,731.772,273,739
05 Feb 202455,800.0057,100.0052,100.0055,200.0053,605.774,787,993
02 Feb 202454,600.0055,900.0051,200.0055,900.0054,285.565,363,608
01 Feb 202448,150.0052,200.0047,900.0052,000.0050,498.205,443,718
31 Jan 202446,100.0048,100.0045,750.0047,800.0046,419.492,026,862
30 Jan 202446,300.0046,850.0045,950.0046,300.0044,962.821,542,201
29 Jan 202445,050.0046,750.0044,800.0046,400.0045,059.932,090,889
26 Jan 202443,750.0045,050.0043,650.0044,850.0043,554.691,308,427
25 Jan 202443,200.0043,950.0042,900.0043,750.0042,486.46839,364
24 Jan 202442,600.0044,400.0042,600.0043,600.0042,340.792,131,534
23 Jan 202441,650.0042,950.0041,600.0042,900.0041,661.011,231,382
22 Jan 202440,850.0041,450.0040,850.0041,250.0040,058.66720,605
19 Jan 202441,400.0041,550.0040,800.0041,200.0040,010.11706,358
18 Jan 202441,300.0041,450.0040,800.0041,100.0039,913.00923,646
17 Jan 202442,000.0042,050.0041,250.0041,300.0040,107.221,154,911
16 Jan 202442,250.0042,450.0041,550.0041,550.0040,350.00601,664
15 Jan 202441,550.0042,100.0041,500.0042,500.0041,272.56131,159
12 Jan 202441,300.0041,900.0041,300.0041,450.0040,252.89477,814
11 Jan 202441,400.0041,950.0041,150.0041,250.0040,058.661,067,502
10 Jan 202441,700.0041,700.0041,150.0041,150.0039,961.55374,402
09 Jan 202441,700.0041,800.0041,350.0041,650.0040,447.11617,029
08 Jan 202441,500.0041,800.0041,100.0041,250.0040,058.66603,848
05 Jan 202441,200.0041,500.0041,100.0041,500.0040,301.44479,482
04 Jan 202442,000.0042,250.0041,300.0041,350.0040,155.771,003,796
03 Jan 202442,550.0042,850.0042,250.0042,350.0041,126.89731,439
02 Jan 202442,750.0043,100.0042,400.0042,800.0041,563.90714,540
28 Dec 202342,750.0043,400.0042,450.0043,400.0042,146.57809,158
27 Dec 202342,950.0043,150.0042,550.0042,800.0041,563.90798,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...