Hana Financial Group Inc. (086790.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 58,500.00 | 61,200.00 | 58,300.00 | 60,600.00 | 60,600.00 | 1,091,668 |
| May 07, 2024 | 58,500.00 | 59,200.00 | 56,800.00 | 58,100.00 | 58,100.00 | 1,265,007 |
| May 03, 2024 | 57,700.00 | 59,100.00 | 57,500.00 | 58,000.00 | 58,000.00 | 639,807 |
| May 02, 2024 | 58,000.00 | 58,500.00 | 56,800.00 | 57,000.00 | 57,000.00 | 1,061,694 |
| Apr 30, 2024 | 59,700.00 | 60,300.00 | 58,700.00 | 58,700.00 | 58,700.00 | 1,132,394 |
| Apr 29, 2024 | 60,000.00 | 61,200.00 | 58,900.00 | 59,700.00 | 59,700.00 | 930,849 |
| Apr 26, 2024 | 57,300.00 | 61,200.00 | 57,300.00 | 60,000.00 | 60,000.00 | 1,706,232 |
| Apr 25, 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,600.00 | 56,600.00 | 622,455 |
| Apr 24, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,500.00 | 56,500.00 | 898,562 |
| Apr 23, 2024 | 58,000.00 | 58,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | 1,181,829 |
| Apr 22, 2024 | 54,400.00 | 57,200.00 | 54,300.00 | 57,000.00 | 57,000.00 | 1,300,064 |
| Apr 19, 2024 | 52,600.00 | 53,100.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1,464,137 |
| Apr 18, 2024 | 52,300.00 | 54,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | 1,028,385 |
| Apr 17, 2024 | 53,500.00 | 54,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | 1,023,935 |
| Apr 16, 2024 | 54,900.00 | 55,600.00 | 52,700.00 | 53,600.00 | 53,600.00 | 1,422,289 |
| Apr 15, 2024 | 54,500.00 | 56,100.00 | 53,100.00 | 55,400.00 | 55,400.00 | 1,081,215 |
| Apr 12, 2024 | 57,500.00 | 57,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | 1,819,493 |
| Apr 11, 2024 | 54,100.00 | 58,800.00 | 54,000.00 | 58,000.00 | 58,000.00 | 1,804,014 |
| Apr 09, 2024 | 60,300.00 | 60,400.00 | 57,800.00 | 58,100.00 | 58,100.00 | 863,616 |
| Apr 08, 2024 | 57,900.00 | 59,800.00 | 57,800.00 | 59,200.00 | 59,200.00 | 1,204,493 |
| Apr 05, 2024 | 57,100.00 | 59,000.00 | 56,500.00 | 57,800.00 | 57,800.00 | 902,301 |
| Apr 04, 2024 | 56,000.00 | 59,000.00 | 55,900.00 | 58,300.00 | 58,300.00 | 1,473,327 |
| Apr 03, 2024 | 56,600.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,600.00 | 1,330,468 |
| Apr 02, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 56,500.00 | 56,500.00 | 1,515,193 |
| Apr 01, 2024 | 57,400.00 | 58,000.00 | 56,000.00 | 56,400.00 | 56,400.00 | 912,736 |
| Mar 29, 2024 | 59,200.00 | 59,200.00 | 57,700.00 | 57,700.00 | 57,700.00 | 740,105 |
| Mar 28, 2024 | 58,700.00 | 59,500.00 | 57,900.00 | 58,900.00 | 58,900.00 | 1,390,975 |
| Mar 27, 2024 | 61,100.00 | 61,400.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1,731,828 |
| Mar 26, 2024 | 61,600.00 | 64,000.00 | 61,200.00 | 61,400.00 | 61,400.00 | 1,502,672 |
| Mar 25, 2024 | 64,300.00 | 65,200.00 | 61,900.00 | 62,600.00 | 62,600.00 | 1,318,501 |
| Mar 22, 2024 | 63,300.00 | 65,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 1,283,529 |
| Mar 21, 2024 | 62,600.00 | 64,300.00 | 62,300.00 | 63,900.00 | 63,900.00 | 1,252,389 |
| Mar 20, 2024 | 62,100.00 | 64,800.00 | 61,700.00 | 62,000.00 | 62,000.00 | 1,575,184 |
| Mar 19, 2024 | 61,300.00 | 62,800.00 | 60,400.00 | 61,400.00 | 61,400.00 | 1,115,365 |
| Mar 18, 2024 | 61,900.00 | 62,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | 1,848,074 |
| Mar 15, 2024 | 63,200.00 | 64,400.00 | 62,100.00 | 62,100.00 | 62,100.00 | 4,110,295 |
| Mar 14, 2024 | 61,400.00 | 64,600.00 | 60,600.00 | 64,600.00 | 64,600.00 | 2,422,100 |
| Mar 13, 2024 | 59,400.00 | 63,000.00 | 59,300.00 | 60,800.00 | 60,800.00 | 1,540,906 |
| Mar 12, 2024 | 59,500.00 | 61,700.00 | 58,500.00 | 59,500.00 | 59,500.00 | 1,382,679 |
| Mar 11, 2024 | 59,200.00 | 60,100.00 | 58,100.00 | 59,500.00 | 59,500.00 | 903,858 |
| Mar 08, 2024 | 60,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 59,700.00 | 1,041,284 |
| Mar 07, 2024 | 59,900.00 | 60,300.00 | 59,200.00 | 59,800.00 | 59,800.00 | 1,459,156 |
| Mar 06, 2024 | 59,400.00 | 60,400.00 | 58,900.00 | 59,200.00 | 59,200.00 | 1,240,810 |
| Mar 05, 2024 | 60,700.00 | 63,200.00 | 59,600.00 | 59,700.00 | 59,700.00 | 2,100,112 |
| Mar 04, 2024 | 56,900.00 | 60,900.00 | 56,900.00 | 60,200.00 | 60,200.00 | 2,209,560 |
| Feb 29, 2024 | 55,000.00 | 57,700.00 | 54,800.00 | 56,600.00 | 56,600.00 | 1,946,360 |
| Feb 28, 2024 | 53,900.00 | 55,700.00 | 52,800.00 | 55,600.00 | 55,600.00 | 1,670,278 |
| Feb 27, 2024 | 54,100.00 | 56,000.00 | 53,400.00 | 54,700.00 | 54,700.00 | 1,896,341 |
| Feb 27, 2024 | 1600 Dividend | |||||
| Feb 26, 2024 | 56,600.00 | 57,300.00 | 53,000.00 | 55,400.00 | 53,800.00 | 3,644,134 |
| Feb 23, 2024 | 57,100.00 | 60,000.00 | 57,000.00 | 58,900.00 | 57,198.91 | 2,349,968 |
| Feb 22, 2024 | 56,000.00 | 57,600.00 | 54,200.00 | 57,000.00 | 55,353.79 | 1,500,580 |
| Feb 21, 2024 | 56,000.00 | 57,000.00 | 54,500.00 | 56,000.00 | 54,382.67 | 1,608,668 |
| Feb 20, 2024 | 59,500.00 | 59,500.00 | 55,100.00 | 56,200.00 | 54,576.89 | 2,006,480 |
| Feb 19, 2024 | 56,600.00 | 59,000.00 | 55,900.00 | 58,900.00 | 57,198.91 | 2,218,032 |
| Feb 16, 2024 | 54,000.00 | 55,700.00 | 53,000.00 | 55,700.00 | 54,091.34 | 1,489,358 |
| Feb 15, 2024 | 53,900.00 | 54,100.00 | 52,800.00 | 53,400.00 | 51,857.76 | 905,953 |
| Feb 14, 2024 | 54,500.00 | 54,700.00 | 53,000.00 | 53,400.00 | 51,857.76 | 1,895,176 |
| Feb 13, 2024 | 56,100.00 | 57,300.00 | 54,800.00 | 55,500.00 | 53,897.11 | 2,535,691 |
| Feb 08, 2024 | 55,400.00 | 57,300.00 | 55,200.00 | 56,600.00 | 54,965.34 | 1,963,296 |
| Feb 07, 2024 | 53,600.00 | 56,800.00 | 53,500.00 | 55,600.00 | 53,994.22 | 2,048,030 |
| Feb 06, 2024 | 54,200.00 | 55,500.00 | 53,500.00 | 54,300.00 | 52,731.77 | 2,273,739 |
| Feb 05, 2024 | 55,800.00 | 57,100.00 | 52,100.00 | 55,200.00 | 53,605.77 | 4,787,993 |
| Feb 02, 2024 | 54,600.00 | 55,900.00 | 51,200.00 | 55,900.00 | 54,285.56 | 5,363,608 |
| Feb 01, 2024 | 48,150.00 | 52,200.00 | 47,900.00 | 52,000.00 | 50,498.20 | 5,443,718 |
| Jan 31, 2024 | 46,100.00 | 48,100.00 | 45,750.00 | 47,800.00 | 46,419.49 | 2,026,862 |
| Jan 30, 2024 | 46,300.00 | 46,850.00 | 45,950.00 | 46,300.00 | 44,962.82 | 1,542,201 |
| Jan 29, 2024 | 45,050.00 | 46,750.00 | 44,800.00 | 46,400.00 | 45,059.93 | 2,090,889 |
| Jan 26, 2024 | 43,750.00 | 45,050.00 | 43,650.00 | 44,850.00 | 43,554.69 | 1,308,427 |
| Jan 25, 2024 | 43,200.00 | 43,950.00 | 42,900.00 | 43,750.00 | 42,486.46 | 839,364 |
| Jan 24, 2024 | 42,600.00 | 44,400.00 | 42,600.00 | 43,600.00 | 42,340.79 | 2,131,534 |
| Jan 23, 2024 | 41,650.00 | 42,950.00 | 41,600.00 | 42,900.00 | 41,661.01 | 1,231,382 |
| Jan 22, 2024 | 40,850.00 | 41,450.00 | 40,850.00 | 41,250.00 | 40,058.66 | 720,605 |
| Jan 19, 2024 | 41,400.00 | 41,550.00 | 40,800.00 | 41,200.00 | 40,010.11 | 706,358 |
| Jan 18, 2024 | 41,300.00 | 41,450.00 | 40,800.00 | 41,100.00 | 39,913.00 | 923,646 |
| Jan 17, 2024 | 42,000.00 | 42,050.00 | 41,250.00 | 41,300.00 | 40,107.22 | 1,154,911 |
| Jan 16, 2024 | 42,250.00 | 42,450.00 | 41,550.00 | 41,550.00 | 40,350.00 | 601,664 |
| Jan 15, 2024 | 41,550.00 | 42,100.00 | 41,500.00 | 42,500.00 | 41,272.56 | 131,159 |
| Jan 12, 2024 | 41,300.00 | 41,900.00 | 41,300.00 | 41,450.00 | 40,252.89 | 477,814 |
| Jan 11, 2024 | 41,400.00 | 41,950.00 | 41,150.00 | 41,250.00 | 40,058.66 | 1,067,502 |
| Jan 10, 2024 | 41,700.00 | 41,700.00 | 41,150.00 | 41,150.00 | 39,961.55 | 374,402 |
| Jan 09, 2024 | 41,700.00 | 41,800.00 | 41,350.00 | 41,650.00 | 40,447.11 | 617,029 |
| Jan 08, 2024 | 41,500.00 | 41,800.00 | 41,100.00 | 41,250.00 | 40,058.66 | 603,848 |
| Jan 05, 2024 | 41,200.00 | 41,500.00 | 41,100.00 | 41,500.00 | 40,301.44 | 479,482 |
| Jan 04, 2024 | 42,000.00 | 42,250.00 | 41,300.00 | 41,350.00 | 40,155.77 | 1,003,796 |
| Jan 03, 2024 | 42,550.00 | 42,850.00 | 42,250.00 | 42,350.00 | 41,126.89 | 731,439 |
| Jan 02, 2024 | 42,750.00 | 43,100.00 | 42,400.00 | 42,800.00 | 41,563.90 | 714,540 |
| Dec 28, 2023 | 42,750.00 | 43,400.00 | 42,450.00 | 43,400.00 | 42,146.57 | 809,158 |
| Dec 27, 2023 | 42,950.00 | 43,150.00 | 42,550.00 | 42,800.00 | 41,563.90 | 798,682 |
| Dec 26, 2023 | 43,150.00 | 43,550.00 | 42,850.00 | 43,450.00 | 42,195.13 | 913,502 |
| Dec 22, 2023 | 43,300.00 | 43,300.00 | 42,600.00 | 42,900.00 | 41,661.01 | 654,376 |
| Dec 21, 2023 | 42,850.00 | 43,400.00 | 42,800.00 | 43,050.00 | 41,806.68 | 476,387 |
| Dec 20, 2023 | 42,450.00 | 43,100.00 | 42,300.00 | 43,000.00 | 41,758.12 | 739,907 |
| Dec 19, 2023 | 42,050.00 | 42,550.00 | 41,950.00 | 42,200.00 | 40,981.23 | 600,738 |
| Dec 18, 2023 | 42,550.00 | 42,800.00 | 42,350.00 | 42,350.00 | 41,126.89 | 729,375 |
| Dec 15, 2023 | 42,350.00 | 42,950.00 | 42,250.00 | 42,950.00 | 41,709.57 | 1,382,936 |
| Dec 14, 2023 | 42,100.00 | 42,350.00 | 41,750.00 | 41,850.00 | 40,641.34 | 1,616,869 |
| Dec 13, 2023 | 41,700.00 | 42,200.00 | 41,600.00 | 41,650.00 | 40,447.11 | 658,176 |
| Dec 12, 2023 | 41,850.00 | 42,150.00 | 41,700.00 | 42,100.00 | 40,884.11 | 865,933 |
| Dec 11, 2023 | 41,500.00 | 41,700.00 | 41,250.00 | 41,600.00 | 40,398.55 | 520,329 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.