UK Markets closed

Hana Financial Group Inc. (086790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
46,450.00+1,650.00 (+3.68%)
At close: 03:30PM KST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202245,500.0046,900.0045,100.0046,450.0046,450.002,007,522
08 Dec 202244,300.0045,100.0043,500.0044,800.0044,800.001,841,164
07 Dec 202244,950.0044,950.0043,850.0044,100.0044,100.001,904,914
06 Dec 202245,500.0046,000.0045,150.0045,350.0045,350.00846,375
05 Dec 202245,450.0046,050.0044,900.0045,600.0045,600.001,077,699
02 Dec 202245,800.0045,800.0045,100.0045,550.0045,550.001,477,622
01 Dec 202244,950.0046,100.0044,650.0046,000.0046,000.001,223,357
30 Nov 202243,600.0045,000.0043,350.0044,550.0044,550.002,630,639
29 Nov 202242,150.0044,000.0041,750.0043,750.0043,750.00901,134
28 Nov 202242,850.0042,850.0041,750.0041,850.0041,850.001,098,860
25 Nov 202243,600.0043,900.0043,050.0043,300.0043,300.00902,251
24 Nov 202242,400.0043,450.0042,250.0043,350.0043,350.00954,981
23 Nov 202242,750.0042,750.0041,550.0042,250.0042,250.00747,213
22 Nov 202241,900.0042,300.0041,550.0042,300.0042,300.00615,394
21 Nov 202241,650.0042,100.0041,350.0041,950.0041,950.00918,971
18 Nov 202240,900.0041,750.0040,750.0041,400.0041,400.00680,696
17 Nov 202241,850.0042,350.0041,000.0041,000.0041,000.00760,843
16 Nov 202240,850.0041,750.0040,650.0041,750.0041,750.00942,190
15 Nov 202241,400.0041,450.0040,850.0040,950.0040,950.00561,787
14 Nov 202241,150.0041,550.0041,050.0041,250.0041,250.00812,760
11 Nov 202241,250.0041,500.0041,050.0041,400.0041,400.001,106,025
10 Nov 202241,000.0041,400.0040,550.0040,550.0040,550.001,466,515
09 Nov 202240,750.0041,300.0040,650.0041,200.0041,200.001,075,241
08 Nov 202240,950.0041,100.0040,100.0040,750.0040,750.001,011,158
07 Nov 202240,750.0040,950.0040,250.0040,800.0040,800.00939,538
04 Nov 202240,900.0041,400.0040,550.0040,750.0040,750.001,048,533
03 Nov 202240,650.0041,300.0040,250.0040,850.0040,850.00925,360
02 Nov 202241,500.0041,550.0040,900.0041,200.0041,200.001,321,304
01 Nov 202241,500.0041,650.0041,100.0041,300.0041,300.00950,466
31 Oct 202241,500.0041,500.0040,700.0041,250.0041,250.001,222,469
28 Oct 202240,650.0041,400.0040,500.0041,350.0041,350.002,066,677
27 Oct 202239,700.0041,100.0039,400.0041,100.0041,100.002,212,629
26 Oct 202238,200.0039,550.0038,000.0039,200.0039,200.002,210,684
25 Oct 202237,850.0038,400.0037,450.0038,150.0038,150.001,198,521
24 Oct 202239,450.0039,600.0037,550.0037,800.0037,800.001,285,395
21 Oct 202238,950.0039,050.0038,150.0038,800.0038,800.001,211,772
20 Oct 202239,200.0039,600.0038,550.0039,150.0039,150.001,424,595
19 Oct 202239,550.0040,300.0039,100.0039,500.0039,500.001,337,842
18 Oct 202238,900.0039,450.0038,550.0039,400.0039,400.001,112,504
17 Oct 202237,850.0038,600.0037,600.0038,300.0038,300.00781,094
14 Oct 202238,050.0038,700.0037,700.0038,450.0038,450.001,104,184
13 Oct 202237,350.0038,050.0037,050.0037,500.0037,500.001,147,985
12 Oct 202236,250.0037,450.0036,250.0037,350.0037,350.001,020,850
11 Oct 202237,500.0037,650.0036,150.0036,850.0036,850.001,304,028
07 Oct 202236,600.0038,150.0036,500.0037,850.0037,850.00900,082
06 Oct 202238,100.0038,100.0037,350.0037,350.0037,350.00726,445
05 Oct 202238,200.0038,650.0037,350.0038,250.0038,250.001,291,836
04 Oct 202235,800.0037,600.0035,750.0037,250.0037,250.001,171,533
30 Sept 202236,550.0036,800.0035,350.0035,450.0035,450.001,260,564
29 Sept 202236,550.0037,450.0036,500.0036,500.0036,500.001,121,897
28 Sept 202236,250.0036,850.0035,350.0036,500.0036,500.001,725,986
27 Sept 202237,550.0037,750.0036,100.0036,450.0036,450.001,943,975
26 Sept 202239,150.0039,150.0037,300.0037,500.0037,500.001,754,614
23 Sept 202238,000.0039,150.0037,700.0039,150.0039,150.001,214,220
22 Sept 202237,650.0038,250.0037,400.0038,150.0038,150.00885,185
21 Sept 202238,600.0039,250.0038,350.0038,350.0038,350.00904,484
20 Sept 202238,700.0039,350.0038,650.0039,050.0039,050.001,286,020
19 Sept 202239,100.0039,100.0038,350.0038,600.0038,600.00725,124
16 Sept 202238,650.0039,000.0038,150.0038,900.0038,900.001,447,698
15 Sept 202238,350.0039,350.0038,050.0038,750.0038,750.00965,684
14 Sept 202238,000.0038,850.0037,800.0038,450.0038,450.00907,987
13 Sept 202237,800.0039,250.0037,700.0039,250.0039,250.001,822,396
08 Sept 202237,000.0037,150.0036,500.0037,000.0037,000.001,475,263
07 Sept 202237,550.0037,550.0036,550.0036,800.0036,800.001,671,727
06 Sept 202238,100.0038,150.0037,500.0037,950.0037,950.00627,079
05 Sept 202237,750.0038,250.0037,450.0038,050.0038,050.00844,790
02 Sept 202237,500.0037,900.0037,400.0037,700.0037,700.001,959,562
01 Sept 202238,500.0039,000.0037,350.0037,500.0037,500.001,889,592
31 Aug 202238,250.0039,250.0038,050.0039,250.0039,250.001,897,964
30 Aug 202238,400.0038,950.0038,200.0038,800.0038,800.00727,017
29 Aug 202238,000.0038,350.0037,750.0038,050.0038,050.001,422,466
26 Aug 202238,900.0039,350.0038,850.0039,050.0039,050.00919,692
25 Aug 202239,050.0039,700.0038,900.0039,200.0039,200.00976,555
24 Aug 202238,050.0038,950.0037,800.0038,850.0038,850.001,166,023
23 Aug 202237,500.0037,950.0037,300.0037,750.0037,750.001,277,155
22 Aug 202238,050.0038,250.0037,150.0037,800.0037,800.001,309,072
19 Aug 202238,400.0038,850.0038,000.0038,500.0038,500.001,585,373
18 Aug 202239,000.0039,300.0038,500.0038,500.0038,500.001,390,329
17 Aug 202239,450.0039,850.0039,050.0039,250.0039,250.001,134,593
16 Aug 202239,950.0040,100.0039,150.0039,150.0039,150.001,295,999
12 Aug 202239,800.0040,400.0039,500.0039,600.0039,600.001,240,533
11 Aug 202239,650.0040,150.0039,600.0040,150.0040,150.001,311,795
10 Aug 202239,450.0039,700.0038,900.0039,300.0039,300.001,177,555
09 Aug 202239,850.0039,850.0039,050.0039,450.0039,450.001,327,958
08 Aug 202238,450.0039,250.0038,150.0039,050.0039,050.001,583,874
05 Aug 202237,250.0038,450.0037,100.0038,050.0038,050.001,107,771
04 Aug 202237,000.0037,350.0036,850.0037,200.0037,200.00760,468
03 Aug 202236,550.0037,050.0036,450.0036,850.0036,850.00706,373
02 Aug 202236,800.0037,150.0036,700.0036,900.0036,900.00780,236
01 Aug 202237,400.0037,500.0036,850.0036,900.0036,900.001,061,513
29 Jul 202237,100.0037,550.0036,950.0037,200.0037,200.001,343,043
28 Jul 202236,200.0036,900.0036,200.0036,800.0036,800.001,257,440
27 Jul 202235,500.0036,100.0035,400.0036,100.0036,100.001,148,433
26 Jul 202236,100.0036,250.0035,650.0035,900.0035,900.001,645,539
25 Jul 202236,250.0036,650.0036,000.0036,250.0036,250.001,963,365
22 Jul 202237,250.0037,250.0035,850.0036,150.0036,150.001,824,855
21 Jul 202236,900.0037,400.0036,150.0037,400.0037,400.002,235,306
20 Jul 202236,300.0037,100.0036,300.0036,600.0036,600.002,322,226
19 Jul 202235,450.0036,100.0035,200.0035,650.0035,650.001,283,543
18 Jul 202234,550.0035,600.0034,400.0035,600.0035,600.001,821,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...