Hana Financial Group Inc. (086790.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 45,500.00 | 46,900.00 | 45,100.00 | 46,450.00 | 46,450.00 | 2,007,522 |
| 08 Dec 2022 | 44,300.00 | 45,100.00 | 43,500.00 | 44,800.00 | 44,800.00 | 1,841,164 |
| 07 Dec 2022 | 44,950.00 | 44,950.00 | 43,850.00 | 44,100.00 | 44,100.00 | 1,904,914 |
| 06 Dec 2022 | 45,500.00 | 46,000.00 | 45,150.00 | 45,350.00 | 45,350.00 | 846,375 |
| 05 Dec 2022 | 45,450.00 | 46,050.00 | 44,900.00 | 45,600.00 | 45,600.00 | 1,077,699 |
| 02 Dec 2022 | 45,800.00 | 45,800.00 | 45,100.00 | 45,550.00 | 45,550.00 | 1,477,622 |
| 01 Dec 2022 | 44,950.00 | 46,100.00 | 44,650.00 | 46,000.00 | 46,000.00 | 1,223,357 |
| 30 Nov 2022 | 43,600.00 | 45,000.00 | 43,350.00 | 44,550.00 | 44,550.00 | 2,630,639 |
| 29 Nov 2022 | 42,150.00 | 44,000.00 | 41,750.00 | 43,750.00 | 43,750.00 | 901,134 |
| 28 Nov 2022 | 42,850.00 | 42,850.00 | 41,750.00 | 41,850.00 | 41,850.00 | 1,098,860 |
| 25 Nov 2022 | 43,600.00 | 43,900.00 | 43,050.00 | 43,300.00 | 43,300.00 | 902,251 |
| 24 Nov 2022 | 42,400.00 | 43,450.00 | 42,250.00 | 43,350.00 | 43,350.00 | 954,981 |
| 23 Nov 2022 | 42,750.00 | 42,750.00 | 41,550.00 | 42,250.00 | 42,250.00 | 747,213 |
| 22 Nov 2022 | 41,900.00 | 42,300.00 | 41,550.00 | 42,300.00 | 42,300.00 | 615,394 |
| 21 Nov 2022 | 41,650.00 | 42,100.00 | 41,350.00 | 41,950.00 | 41,950.00 | 918,971 |
| 18 Nov 2022 | 40,900.00 | 41,750.00 | 40,750.00 | 41,400.00 | 41,400.00 | 680,696 |
| 17 Nov 2022 | 41,850.00 | 42,350.00 | 41,000.00 | 41,000.00 | 41,000.00 | 760,843 |
| 16 Nov 2022 | 40,850.00 | 41,750.00 | 40,650.00 | 41,750.00 | 41,750.00 | 942,190 |
| 15 Nov 2022 | 41,400.00 | 41,450.00 | 40,850.00 | 40,950.00 | 40,950.00 | 561,787 |
| 14 Nov 2022 | 41,150.00 | 41,550.00 | 41,050.00 | 41,250.00 | 41,250.00 | 812,760 |
| 11 Nov 2022 | 41,250.00 | 41,500.00 | 41,050.00 | 41,400.00 | 41,400.00 | 1,106,025 |
| 10 Nov 2022 | 41,000.00 | 41,400.00 | 40,550.00 | 40,550.00 | 40,550.00 | 1,466,515 |
| 09 Nov 2022 | 40,750.00 | 41,300.00 | 40,650.00 | 41,200.00 | 41,200.00 | 1,075,241 |
| 08 Nov 2022 | 40,950.00 | 41,100.00 | 40,100.00 | 40,750.00 | 40,750.00 | 1,011,158 |
| 07 Nov 2022 | 40,750.00 | 40,950.00 | 40,250.00 | 40,800.00 | 40,800.00 | 939,538 |
| 04 Nov 2022 | 40,900.00 | 41,400.00 | 40,550.00 | 40,750.00 | 40,750.00 | 1,048,533 |
| 03 Nov 2022 | 40,650.00 | 41,300.00 | 40,250.00 | 40,850.00 | 40,850.00 | 925,360 |
| 02 Nov 2022 | 41,500.00 | 41,550.00 | 40,900.00 | 41,200.00 | 41,200.00 | 1,321,304 |
| 01 Nov 2022 | 41,500.00 | 41,650.00 | 41,100.00 | 41,300.00 | 41,300.00 | 950,466 |
| 31 Oct 2022 | 41,500.00 | 41,500.00 | 40,700.00 | 41,250.00 | 41,250.00 | 1,222,469 |
| 28 Oct 2022 | 40,650.00 | 41,400.00 | 40,500.00 | 41,350.00 | 41,350.00 | 2,066,677 |
| 27 Oct 2022 | 39,700.00 | 41,100.00 | 39,400.00 | 41,100.00 | 41,100.00 | 2,212,629 |
| 26 Oct 2022 | 38,200.00 | 39,550.00 | 38,000.00 | 39,200.00 | 39,200.00 | 2,210,684 |
| 25 Oct 2022 | 37,850.00 | 38,400.00 | 37,450.00 | 38,150.00 | 38,150.00 | 1,198,521 |
| 24 Oct 2022 | 39,450.00 | 39,600.00 | 37,550.00 | 37,800.00 | 37,800.00 | 1,285,395 |
| 21 Oct 2022 | 38,950.00 | 39,050.00 | 38,150.00 | 38,800.00 | 38,800.00 | 1,211,772 |
| 20 Oct 2022 | 39,200.00 | 39,600.00 | 38,550.00 | 39,150.00 | 39,150.00 | 1,424,595 |
| 19 Oct 2022 | 39,550.00 | 40,300.00 | 39,100.00 | 39,500.00 | 39,500.00 | 1,337,842 |
| 18 Oct 2022 | 38,900.00 | 39,450.00 | 38,550.00 | 39,400.00 | 39,400.00 | 1,112,504 |
| 17 Oct 2022 | 37,850.00 | 38,600.00 | 37,600.00 | 38,300.00 | 38,300.00 | 781,094 |
| 14 Oct 2022 | 38,050.00 | 38,700.00 | 37,700.00 | 38,450.00 | 38,450.00 | 1,104,184 |
| 13 Oct 2022 | 37,350.00 | 38,050.00 | 37,050.00 | 37,500.00 | 37,500.00 | 1,147,985 |
| 12 Oct 2022 | 36,250.00 | 37,450.00 | 36,250.00 | 37,350.00 | 37,350.00 | 1,020,850 |
| 11 Oct 2022 | 37,500.00 | 37,650.00 | 36,150.00 | 36,850.00 | 36,850.00 | 1,304,028 |
| 07 Oct 2022 | 36,600.00 | 38,150.00 | 36,500.00 | 37,850.00 | 37,850.00 | 900,082 |
| 06 Oct 2022 | 38,100.00 | 38,100.00 | 37,350.00 | 37,350.00 | 37,350.00 | 726,445 |
| 05 Oct 2022 | 38,200.00 | 38,650.00 | 37,350.00 | 38,250.00 | 38,250.00 | 1,291,836 |
| 04 Oct 2022 | 35,800.00 | 37,600.00 | 35,750.00 | 37,250.00 | 37,250.00 | 1,171,533 |
| 30 Sept 2022 | 36,550.00 | 36,800.00 | 35,350.00 | 35,450.00 | 35,450.00 | 1,260,564 |
| 29 Sept 2022 | 36,550.00 | 37,450.00 | 36,500.00 | 36,500.00 | 36,500.00 | 1,121,897 |
| 28 Sept 2022 | 36,250.00 | 36,850.00 | 35,350.00 | 36,500.00 | 36,500.00 | 1,725,986 |
| 27 Sept 2022 | 37,550.00 | 37,750.00 | 36,100.00 | 36,450.00 | 36,450.00 | 1,943,975 |
| 26 Sept 2022 | 39,150.00 | 39,150.00 | 37,300.00 | 37,500.00 | 37,500.00 | 1,754,614 |
| 23 Sept 2022 | 38,000.00 | 39,150.00 | 37,700.00 | 39,150.00 | 39,150.00 | 1,214,220 |
| 22 Sept 2022 | 37,650.00 | 38,250.00 | 37,400.00 | 38,150.00 | 38,150.00 | 885,185 |
| 21 Sept 2022 | 38,600.00 | 39,250.00 | 38,350.00 | 38,350.00 | 38,350.00 | 904,484 |
| 20 Sept 2022 | 38,700.00 | 39,350.00 | 38,650.00 | 39,050.00 | 39,050.00 | 1,286,020 |
| 19 Sept 2022 | 39,100.00 | 39,100.00 | 38,350.00 | 38,600.00 | 38,600.00 | 725,124 |
| 16 Sept 2022 | 38,650.00 | 39,000.00 | 38,150.00 | 38,900.00 | 38,900.00 | 1,447,698 |
| 15 Sept 2022 | 38,350.00 | 39,350.00 | 38,050.00 | 38,750.00 | 38,750.00 | 965,684 |
| 14 Sept 2022 | 38,000.00 | 38,850.00 | 37,800.00 | 38,450.00 | 38,450.00 | 907,987 |
| 13 Sept 2022 | 37,800.00 | 39,250.00 | 37,700.00 | 39,250.00 | 39,250.00 | 1,822,396 |
| 08 Sept 2022 | 37,000.00 | 37,150.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1,475,263 |
| 07 Sept 2022 | 37,550.00 | 37,550.00 | 36,550.00 | 36,800.00 | 36,800.00 | 1,671,727 |
| 06 Sept 2022 | 38,100.00 | 38,150.00 | 37,500.00 | 37,950.00 | 37,950.00 | 627,079 |
| 05 Sept 2022 | 37,750.00 | 38,250.00 | 37,450.00 | 38,050.00 | 38,050.00 | 844,790 |
| 02 Sept 2022 | 37,500.00 | 37,900.00 | 37,400.00 | 37,700.00 | 37,700.00 | 1,959,562 |
| 01 Sept 2022 | 38,500.00 | 39,000.00 | 37,350.00 | 37,500.00 | 37,500.00 | 1,889,592 |
| 31 Aug 2022 | 38,250.00 | 39,250.00 | 38,050.00 | 39,250.00 | 39,250.00 | 1,897,964 |
| 30 Aug 2022 | 38,400.00 | 38,950.00 | 38,200.00 | 38,800.00 | 38,800.00 | 727,017 |
| 29 Aug 2022 | 38,000.00 | 38,350.00 | 37,750.00 | 38,050.00 | 38,050.00 | 1,422,466 |
| 26 Aug 2022 | 38,900.00 | 39,350.00 | 38,850.00 | 39,050.00 | 39,050.00 | 919,692 |
| 25 Aug 2022 | 39,050.00 | 39,700.00 | 38,900.00 | 39,200.00 | 39,200.00 | 976,555 |
| 24 Aug 2022 | 38,050.00 | 38,950.00 | 37,800.00 | 38,850.00 | 38,850.00 | 1,166,023 |
| 23 Aug 2022 | 37,500.00 | 37,950.00 | 37,300.00 | 37,750.00 | 37,750.00 | 1,277,155 |
| 22 Aug 2022 | 38,050.00 | 38,250.00 | 37,150.00 | 37,800.00 | 37,800.00 | 1,309,072 |
| 19 Aug 2022 | 38,400.00 | 38,850.00 | 38,000.00 | 38,500.00 | 38,500.00 | 1,585,373 |
| 18 Aug 2022 | 39,000.00 | 39,300.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1,390,329 |
| 17 Aug 2022 | 39,450.00 | 39,850.00 | 39,050.00 | 39,250.00 | 39,250.00 | 1,134,593 |
| 16 Aug 2022 | 39,950.00 | 40,100.00 | 39,150.00 | 39,150.00 | 39,150.00 | 1,295,999 |
| 12 Aug 2022 | 39,800.00 | 40,400.00 | 39,500.00 | 39,600.00 | 39,600.00 | 1,240,533 |
| 11 Aug 2022 | 39,650.00 | 40,150.00 | 39,600.00 | 40,150.00 | 40,150.00 | 1,311,795 |
| 10 Aug 2022 | 39,450.00 | 39,700.00 | 38,900.00 | 39,300.00 | 39,300.00 | 1,177,555 |
| 09 Aug 2022 | 39,850.00 | 39,850.00 | 39,050.00 | 39,450.00 | 39,450.00 | 1,327,958 |
| 08 Aug 2022 | 38,450.00 | 39,250.00 | 38,150.00 | 39,050.00 | 39,050.00 | 1,583,874 |
| 05 Aug 2022 | 37,250.00 | 38,450.00 | 37,100.00 | 38,050.00 | 38,050.00 | 1,107,771 |
| 04 Aug 2022 | 37,000.00 | 37,350.00 | 36,850.00 | 37,200.00 | 37,200.00 | 760,468 |
| 03 Aug 2022 | 36,550.00 | 37,050.00 | 36,450.00 | 36,850.00 | 36,850.00 | 706,373 |
| 02 Aug 2022 | 36,800.00 | 37,150.00 | 36,700.00 | 36,900.00 | 36,900.00 | 780,236 |
| 01 Aug 2022 | 37,400.00 | 37,500.00 | 36,850.00 | 36,900.00 | 36,900.00 | 1,061,513 |
| 29 Jul 2022 | 37,100.00 | 37,550.00 | 36,950.00 | 37,200.00 | 37,200.00 | 1,343,043 |
| 28 Jul 2022 | 36,200.00 | 36,900.00 | 36,200.00 | 36,800.00 | 36,800.00 | 1,257,440 |
| 27 Jul 2022 | 35,500.00 | 36,100.00 | 35,400.00 | 36,100.00 | 36,100.00 | 1,148,433 |
| 26 Jul 2022 | 36,100.00 | 36,250.00 | 35,650.00 | 35,900.00 | 35,900.00 | 1,645,539 |
| 25 Jul 2022 | 36,250.00 | 36,650.00 | 36,000.00 | 36,250.00 | 36,250.00 | 1,963,365 |
| 22 Jul 2022 | 37,250.00 | 37,250.00 | 35,850.00 | 36,150.00 | 36,150.00 | 1,824,855 |
| 21 Jul 2022 | 36,900.00 | 37,400.00 | 36,150.00 | 37,400.00 | 37,400.00 | 2,235,306 |
| 20 Jul 2022 | 36,300.00 | 37,100.00 | 36,300.00 | 36,600.00 | 36,600.00 | 2,322,226 |
| 19 Jul 2022 | 35,450.00 | 36,100.00 | 35,200.00 | 35,650.00 | 35,650.00 | 1,283,543 |
| 18 Jul 2022 | 34,550.00 | 35,600.00 | 34,400.00 | 35,600.00 | 35,600.00 | 1,821,490 |
| *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.
