UK markets open in 1 hour 35 minutes
NIKKEI 225
30,127.44-112.62(-0.37%)HANG SENG
24,552.10+343.32(+1.42%)CRUDE OIL
76.04+0.59(+0.78%)GOLD FUTURES
1,751.70-0.30(-0.02%)DOW
34,869.37+71.37(+0.21%)BTC-GBP
31,042.84-1,326.96(-4.10%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | 45,300.00 | 46,250.00 | 44,950.00 | 45,900.00 | 45,900.00 | 1,442,379 |
| 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 |
| 01 Sept 2021 | 45,450.00 | 45,450.00 | 44,450.00 | 45,100.00 | 45,100.00 | 790,389 |
| 31 Aug 2021 | 43,550.00 | 45,050.00 | 43,100.00 | 45,050.00 | 45,050.00 | 1,423,949 |
| 30 Aug 2021 | 45,250.00 | 45,250.00 | 43,650.00 | 43,650.00 | 43,650.00 | 1,016,887 |
| 27 Aug 2021 | 44,700.00 | 45,150.00 | 44,200.00 | 45,150.00 | 45,150.00 | 841,814 |
| 26 Aug 2021 | 45,000.00 | 45,500.00 | 43,900.00 | 44,800.00 | 44,800.00 | 1,254,546 |
| 25 Aug 2021 | 43,650.00 | 44,900.00 | 43,650.00 | 44,900.00 | 44,900.00 | 784,980 |
| 24 Aug 2021 | 43,650.00 | 44,300.00 | 43,200.00 | 44,250.00 | 44,250.00 | 1,132,801 |
| 23 Aug 2021 | 42,250.00 | 43,150.00 | 42,100.00 | 42,600.00 | 42,600.00 | 895,352 |
| 20 Aug 2021 | 42,700.00 | 42,950.00 | 41,550.00 | 41,900.00 | 41,900.00 | 1,390,015 |
| 19 Aug 2021 | 44,000.00 | 44,200.00 | 42,550.00 | 42,900.00 | 42,900.00 | 1,312,667 |
| 18 Aug 2021 | 44,450.00 | 44,700.00 | 44,100.00 | 44,550.00 | 44,550.00 | 740,907 |
| 17 Aug 2021 | 44,600.00 | 45,000.00 | 44,000.00 | 44,500.00 | 44,500.00 | 1,041,593 |
| 13 Aug 2021 | 45,500.00 | 45,550.00 | 44,250.00 | 44,650.00 | 44,650.00 | 1,289,073 |
| 12 Aug 2021 | 45,300.00 | 45,650.00 | 44,900.00 | 45,300.00 | 45,300.00 | 1,076,354 |
| 11 Aug 2021 | 44,400.00 | 45,150.00 | 44,350.00 | 45,000.00 | 45,000.00 | 1,052,363 |
| 10 Aug 2021 | 44,300.00 | 44,600.00 | 43,850.00 | 44,250.00 | 44,250.00 | 800,143 |
| 09 Aug 2021 | 43,850.00 | 44,700.00 | 43,700.00 | 44,300.00 | 44,300.00 | 1,438,797 |
| 06 Aug 2021 | 43,600.00 | 44,050.00 | 43,200.00 | 43,250.00 | 43,250.00 | 772,484 |
| 05 Aug 2021 | 43,650.00 | 44,200.00 | 43,350.00 | 43,350.00 | 43,350.00 | 673,470 |
| 04 Aug 2021 | 43,200.00 | 44,100.00 | 43,100.00 | 44,000.00 | 44,000.00 | 997,892 |
| 03 Aug 2021 | 42,550.00 | 43,100.00 | 42,400.00 | 43,100.00 | 43,100.00 | 927,513 |
| 02 Aug 2021 | 43,750.00 | 43,750.00 | 42,500.00 | 42,800.00 | 42,800.00 | 910,230 |
| 30 Jul 2021 | 44,200.00 | 44,250.00 | 43,150.00 | 43,450.00 | 43,450.00 | 1,261,975 |
| 29 Jul 2021 | 45,100.00 | 45,300.00 | 44,400.00 | 44,700.00 | 44,700.00 | 1,010,566 |
| 28 Jul 2021 | 44,150.00 | 44,750.00 | 43,750.00 | 44,750.00 | 44,750.00 | 950,495 |
| 27 Jul 2021 | 44,200.00 | 44,600.00 | 43,850.00 | 44,150.00 | 44,150.00 | 682,255 |
| 26 Jul 2021 | 44,300.00 | 44,300.00 | 43,450.00 | 43,800.00 | 43,800.00 | 882,799 |
| 23 Jul 2021 | 44,750.00 | 44,750.00 | 43,550.00 | 44,100.00 | 44,100.00 | 1,522,743 |
| 22 Jul 2021 | 42,800.00 | 44,100.00 | 42,700.00 | 43,900.00 | 43,900.00 | 1,641,837 |
| 21 Jul 2021 | 42,350.00 | 42,550.00 | 42,100.00 | 42,200.00 | 42,200.00 | 1,045,193 |
| 20 Jul 2021 | 42,000.00 | 42,250.00 | 41,800.00 | 42,050.00 | 42,050.00 | 1,655,190 |
| 19 Jul 2021 | 43,250.00 | 43,700.00 | 42,700.00 | 42,800.00 | 42,800.00 | 799,531 |
| 16 Jul 2021 | 43,350.00 | 44,050.00 | 43,200.00 | 43,800.00 | 43,800.00 | 843,142 |
| 15 Jul 2021 | 43,000.00 | 43,800.00 | 42,900.00 | 43,800.00 | 43,800.00 | 725,620 |
| 14 Jul 2021 | 43,450.00 | 43,450.00 | 42,700.00 | 43,100.00 | 43,100.00 | 1,137,990 |
| 13 Jul 2021 | 43,600.00 | 44,100.00 | 43,400.00 | 43,700.00 | 43,700.00 | 1,088,247 |
| 12 Jul 2021 | 43,200.00 | 43,900.00 | 43,100.00 | 43,150.00 | 43,150.00 | 1,309,915 |
| 09 Jul 2021 | 42,650.00 | 43,000.00 | 41,800.00 | 42,500.00 | 42,500.00 | 2,098,844 |
| 08 Jul 2021 | 43,700.00 | 44,300.00 | 43,600.00 | 43,650.00 | 43,650.00 | 1,125,389 |
| 07 Jul 2021 | 44,400.00 | 44,650.00 | 43,800.00 | 44,000.00 | 44,000.00 | 1,354,151 |
| 06 Jul 2021 | 45,100.00 | 45,200.00 | 44,900.00 | 44,950.00 | 44,950.00 | 440,477 |
| 05 Jul 2021 | 45,300.00 | 45,350.00 | 44,950.00 | 44,950.00 | 44,950.00 | 450,060 |
| 02 Jul 2021 | 45,300.00 | 45,900.00 | 45,150.00 | 45,350.00 | 45,350.00 | 529,034 |
| 01 Jul 2021 | 46,100.00 | 46,150.00 | 45,300.00 | 45,300.00 | 45,300.00 | 700,627 |
| 30 Jun 2021 | 46,550.00 | 46,800.00 | 45,950.00 | 46,050.00 | 46,050.00 | 807,122 |
| 29 Jun 2021 | 46,900.00 | 46,950.00 | 46,200.00 | 46,500.00 | 46,500.00 | 1,132,167 |
| 29 Jun 2021 | 700 Dividend | |||||
| 28 Jun 2021 | 47,800.00 | 48,000.00 | 47,250.00 | 47,550.00 | 46,850.00 | 1,637,450 |
| 25 Jun 2021 | 46,950.00 | 47,500.00 | 46,550.00 | 47,350.00 | 46,652.95 | 1,425,825 |
| 24 Jun 2021 | 44,850.00 | 46,250.00 | 44,850.00 | 45,850.00 | 45,175.03 | 981,969 |
| 23 Jun 2021 | 45,550.00 | 45,650.00 | 44,800.00 | 45,000.00 | 44,337.54 | 764,412 |
| 22 Jun 2021 | 44,900.00 | 45,750.00 | 44,850.00 | 45,500.00 | 44,830.18 | 880,244 |
| 21 Jun 2021 | 44,800.00 | 45,000.00 | 44,250.00 | 44,500.00 | 43,844.90 | 1,273,960 |
| 18 Jun 2021 | 45,350.00 | 45,850.00 | 45,100.00 | 45,300.00 | 44,633.13 | 1,238,716 |
| 17 Jun 2021 | 46,800.00 | 46,800.00 | 45,750.00 | 46,000.00 | 45,322.82 | 1,396,552 |
| 16 Jun 2021 | 44,850.00 | 46,000.00 | 44,800.00 | 46,000.00 | 45,322.82 | 1,119,952 |
| 15 Jun 2021 | 44,600.00 | 45,150.00 | 44,400.00 | 44,750.00 | 44,091.22 | 763,085 |
| 14 Jun 2021 | 45,500.00 | 45,800.00 | 44,650.00 | 44,900.00 | 44,239.01 | 1,228,205 |
| 11 Jun 2021 | 45,750.00 | 46,000.00 | 45,450.00 | 45,850.00 | 45,175.03 | 907,314 |
| 10 Jun 2021 | 45,850.00 | 46,500.00 | 45,750.00 | 46,000.00 | 45,322.82 | 1,680,250 |
| 09 Jun 2021 | 46,600.00 | 46,700.00 | 46,050.00 | 46,050.00 | 45,372.08 | 896,486 |
| 08 Jun 2021 | 46,700.00 | 47,250.00 | 46,700.00 | 46,900.00 | 46,209.57 | 743,653 |
| 07 Jun 2021 | 47,050.00 | 47,100.00 | 46,200.00 | 47,100.00 | 46,406.63 | 883,641 |
| 04 Jun 2021 | 47,200.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,209.57 | 1,230,234 |
| 03 Jun 2021 | 47,850.00 | 47,850.00 | 47,150.00 | 47,350.00 | 46,652.95 | 1,250,428 |
| 02 Jun 2021 | 47,000.00 | 47,500.00 | 46,400.00 | 47,100.00 | 46,406.63 | 1,353,083 |
| 01 Jun 2021 | 46,400.00 | 46,850.00 | 46,150.00 | 46,450.00 | 45,766.20 | 645,915 |
| 31 May 2021 | 45,750.00 | 46,750.00 | 45,500.00 | 46,550.00 | 45,864.72 | 1,085,515 |
| 28 May 2021 | 44,700.00 | 45,900.00 | 44,700.00 | 45,550.00 | 44,879.44 | 1,213,477 |
| 27 May 2021 | 45,000.00 | 45,350.00 | 44,300.00 | 44,400.00 | 43,746.37 | 2,821,249 |
| 26 May 2021 | 45,400.00 | 45,800.00 | 45,000.00 | 45,300.00 | 44,633.13 | 1,012,390 |
| 25 May 2021 | 45,200.00 | 45,800.00 | 45,000.00 | 45,750.00 | 45,076.50 | 916,456 |
| 24 May 2021 | 44,700.00 | 45,600.00 | 44,500.00 | 45,300.00 | 44,633.13 | 1,163,367 |
| 21 May 2021 | 45,900.00 | 46,250.00 | 44,550.00 | 44,700.00 | 44,041.96 | 1,635,858 |
| 20 May 2021 | 46,550.00 | 47,050.00 | 46,000.00 | 46,100.00 | 45,421.35 | 1,299,360 |
| 18 May 2021 | 46,400.00 | 47,450.00 | 46,300.00 | 47,200.00 | 46,505.15 | 1,136,742 |
| 17 May 2021 | 45,850.00 | 46,550.00 | 45,550.00 | 46,400.00 | 45,716.93 | 896,178 |
| 14 May 2021 | 46,300.00 | 46,500.00 | 45,750.00 | 45,900.00 | 45,224.29 | 995,440 |
| 13 May 2021 | 45,200.00 | 47,250.00 | 45,200.00 | 46,850.00 | 46,160.30 | 1,834,870 |
| 12 May 2021 | 46,600.00 | 46,800.00 | 45,200.00 | 45,700.00 | 45,027.23 | 1,019,120 |
| 11 May 2021 | 46,800.00 | 47,350.00 | 45,600.00 | 46,800.00 | 46,111.04 | 1,459,579 |
| 10 May 2021 | 46,500.00 | 47,350.00 | 45,400.00 | 46,800.00 | 46,111.04 | 1,257,657 |
| 07 May 2021 | 46,400.00 | 46,550.00 | 45,750.00 | 46,300.00 | 45,618.40 | 1,116,867 |
| 06 May 2021 | 44,400.00 | 46,350.00 | 44,200.00 | 46,350.00 | 45,667.67 | 1,569,158 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
