Advertisement
Hana Financial Group Inc. (086790.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 66,000.00 | 66,200.00 | 64,300.00 | 64,900.00 | 64,900.00 | 794,142 |
| Oct 18, 2024 | 65,400.00 | 66,000.00 | 65,100.00 | 65,600.00 | 65,600.00 | 657,618 |
| Oct 17, 2024 | 67,500.00 | 67,500.00 | 65,200.00 | 65,700.00 | 65,700.00 | 893,827 |
| Oct 16, 2024 | 64,000.00 | 66,300.00 | 63,900.00 | 65,800.00 | 65,800.00 | 1,334,549 |
| Oct 15, 2024 | 63,600.00 | 65,100.00 | 63,200.00 | 64,400.00 | 64,400.00 | 990,745 |
| Oct 14, 2024 | 62,400.00 | 65,000.00 | 62,000.00 | 61,000.00 | 61,000.00 | 1,697,451 |
| Oct 11, 2024 | 62,000.00 | 62,300.00 | 60,500.00 | 61,000.00 | 61,000.00 | 705,592 |
| Oct 10, 2024 | 61,900.00 | 62,300.00 | 60,500.00 | 61,400.00 | 61,400.00 | 1,446,317 |
| Oct 08, 2024 | 60,700.00 | 61,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | 886,467 |
| Oct 07, 2024 | 59,900.00 | 61,600.00 | 59,600.00 | 61,600.00 | 61,600.00 | 938,128 |
| Oct 04, 2024 | 59,500.00 | 60,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 750,592 |
| Oct 02, 2024 | 57,400.00 | 60,000.00 | 57,400.00 | 59,500.00 | 59,500.00 | 874,583 |
| Sep 30, 2024 | 62,000.00 | 62,100.00 | 58,800.00 | 58,800.00 | 58,800.00 | 897,361 |
| Sep 27, 2024 | 60,800.00 | 62,400.00 | 60,600.00 | 60,700.00 | 60,700.00 | 722,752 |
| Sep 26, 2024 | 58,200.00 | 61,100.00 | 58,000.00 | 60,900.00 | 60,900.00 | 1,115,780 |
| Sep 25, 2024 | 58,500.00 | 59,000.00 | 56,900.00 | 57,700.00 | 57,700.00 | 2,313,563 |
| Sep 24, 2024 | 62,300.00 | 62,600.00 | 59,100.00 | 59,600.00 | 59,600.00 | 1,293,065 |
| Sep 23, 2024 | 62,200.00 | 62,700.00 | 61,100.00 | 61,700.00 | 61,700.00 | 615,805 |
| Sep 20, 2024 | 62,400.00 | 62,500.00 | 61,500.00 | 61,600.00 | 61,600.00 | 1,212,404 |
| Sep 19, 2024 | 61,900.00 | 62,700.00 | 61,200.00 | 61,600.00 | 61,600.00 | 1,081,029 |
| Sep 13, 2024 | 59,100.00 | 61,200.00 | 58,900.00 | 60,700.00 | 60,700.00 | 954,134 |
| Sep 12, 2024 | 57,500.00 | 58,400.00 | 56,900.00 | 58,300.00 | 58,300.00 | 1,719,583 |
| Sep 11, 2024 | 61,500.00 | 61,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | 1,664,286 |
| Sep 10, 2024 | 61,400.00 | 62,000.00 | 60,600.00 | 61,500.00 | 61,500.00 | 702,888 |
| Sep 09, 2024 | 61,600.00 | 62,400.00 | 60,300.00 | 61,200.00 | 61,200.00 | 1,099,682 |
| Sep 06, 2024 | 63,000.00 | 63,200.00 | 61,700.00 | 62,900.00 | 62,900.00 | 565,149 |
| Sep 05, 2024 | 62,600.00 | 63,600.00 | 62,300.00 | 62,900.00 | 62,900.00 | 617,169 |
| Sep 04, 2024 | 63,200.00 | 63,800.00 | 62,300.00 | 62,700.00 | 62,700.00 | 652,441 |
| Sep 03, 2024 | 64,000.00 | 65,000.00 | 63,500.00 | 63,900.00 | 63,900.00 | 676,906 |
| Sep 02, 2024 | 62,400.00 | 64,300.00 | 61,500.00 | 63,400.00 | 63,400.00 | 1,064,530 |
| Aug 30, 2024 | 62,900.00 | 63,400.00 | 61,900.00 | 61,900.00 | 61,900.00 | 1,604,696 |
| Aug 29, 2024 | 62,500.00 | 64,300.00 | 62,100.00 | 63,000.00 | 63,000.00 | 1,425,367 |
| Aug 28, 2024 | 65,800.00 | 66,200.00 | 62,800.00 | 63,300.00 | 63,300.00 | 1,464,914 |
| Aug 27, 2024 | 69,100.00 | 69,300.00 | 65,700.00 | 66,000.00 | 66,000.00 | 936,115 |
| Aug 26, 2024 | 67,300.00 | 68,900.00 | 67,100.00 | 68,800.00 | 68,800.00 | 707,766 |
| Aug 23, 2024 | 66,700.00 | 67,600.00 | 65,600.00 | 67,300.00 | 67,300.00 | 786,381 |
| Aug 22, 2024 | 64,800.00 | 66,500.00 | 64,800.00 | 66,500.00 | 66,500.00 | 727,850 |
| Aug 21, 2024 | 64,900.00 | 66,800.00 | 64,200.00 | 65,500.00 | 65,500.00 | 856,149 |
| Aug 20, 2024 | 63,400.00 | 64,900.00 | 63,200.00 | 64,500.00 | 64,500.00 | 1,123,587 |
| Aug 19, 2024 | 61,400.00 | 63,400.00 | 61,400.00 | 62,900.00 | 62,900.00 | 994,914 |
| Aug 16, 2024 | 61,900.00 | 63,200.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1,090,793 |
| Aug 14, 2024 | 61,400.00 | 61,800.00 | 60,800.00 | 61,200.00 | 61,200.00 | 544,201 |
| Aug 13, 2024 | 59,700.00 | 61,300.00 | 59,700.00 | 60,900.00 | 60,900.00 | 600,203 |
| Aug 12, 2024 | 60,800.00 | 61,500.00 | 60,200.00 | 60,500.00 | 60,500.00 | 578,481 |
| Aug 09, 2024 | 59,700.00 | 61,000.00 | 59,100.00 | 60,300.00 | 60,300.00 | 1,050,713 |
| Aug 08, 2024 | 59,900.00 | 60,300.00 | 58,500.00 | 59,600.00 | 59,600.00 | 1,100,389 |
| Aug 07, 2024 | 57,300.00 | 59,800.00 | 56,800.00 | 59,400.00 | 59,400.00 | 1,168,403 |
| Aug 06, 2024 | 58,800.00 | 59,900.00 | 57,200.00 | 57,800.00 | 57,800.00 | 1,430,322 |
| Aug 05, 2024 | 59,500.00 | 59,600.00 | 55,900.00 | 56,700.00 | 56,700.00 | 1,590,648 |
| Aug 02, 2024 | 63,700.00 | 64,400.00 | 61,800.00 | 62,000.00 | 62,000.00 | 843,882 |
| Aug 01, 2024 | 63,800.00 | 65,300.00 | 63,400.00 | 64,500.00 | 64,500.00 | 662,097 |
| Jul 31, 2024 | 64,200.00 | 65,500.00 | 63,900.00 | 64,700.00 | 64,700.00 | 1,391,401 |
| Jul 30, 2024 | 63,000.00 | 65,000.00 | 62,500.00 | 64,000.00 | 64,000.00 | 1,499,958 |
| Jul 29, 2024 | 63,500.00 | 66,400.00 | 62,900.00 | 63,000.00 | 63,000.00 | 2,110,337 |
| Jul 26, 2024 | 60,900.00 | 65,100.00 | 60,800.00 | 63,500.00 | 63,500.00 | 1,772,702 |
| Jul 25, 2024 | 62,000.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,900.00 | 666,454 |
| Jul 24, 2024 | 63,000.00 | 64,200.00 | 61,500.00 | 61,600.00 | 61,600.00 | 707,520 |
| Jul 23, 2024 | 64,000.00 | 65,500.00 | 62,900.00 | 63,300.00 | 63,300.00 | 820,356 |
| Jul 22, 2024 | 62,500.00 | 64,200.00 | 62,000.00 | 63,600.00 | 63,600.00 | 736,471 |
| Jul 19, 2024 | 61,100.00 | 62,700.00 | 61,000.00 | 62,700.00 | 62,700.00 | 655,969 |
| Jul 18, 2024 | 62,000.00 | 62,400.00 | 60,900.00 | 61,800.00 | 61,800.00 | 959,621 |
| Jul 17, 2024 | 61,600.00 | 62,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 763,993 |
| Jul 16, 2024 | 62,600.00 | 63,200.00 | 61,700.00 | 62,100.00 | 62,100.00 | 659,448 |
| Jul 15, 2024 | 63,000.00 | 63,000.00 | 61,200.00 | 62,000.00 | 62,000.00 | 410,854 |
| Jul 12, 2024 | 62,500.00 | 63,200.00 | 61,700.00 | 62,400.00 | 62,400.00 | 622,852 |
| Jul 11, 2024 | 62,400.00 | 63,100.00 | 61,800.00 | 62,000.00 | 62,000.00 | 1,024,360 |
| Jul 10, 2024 | 61,800.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,700.00 | 852,635 |
| Jul 09, 2024 | 63,300.00 | 63,900.00 | 61,000.00 | 62,400.00 | 62,400.00 | 1,486,319 |
| Jul 08, 2024 | 65,800.00 | 66,100.00 | 63,600.00 | 64,100.00 | 64,100.00 | 871,686 |
| Jul 05, 2024 | 66,900.00 | 67,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | 936,613 |
| Jul 04, 2024 | 64,200.00 | 66,800.00 | 63,700.00 | 65,800.00 | 65,800.00 | 776,245 |
| Jul 03, 2024 | 63,900.00 | 67,800.00 | 63,200.00 | 64,600.00 | 64,600.00 | 1,800,025 |
| Jul 02, 2024 | 60,200.00 | 63,000.00 | 60,000.00 | 62,900.00 | 62,900.00 | 1,382,058 |
| Jul 01, 2024 | 60,000.00 | 60,700.00 | 59,700.00 | 60,200.00 | 60,200.00 | 378,508 |
| Jun 28, 2024 | 60,700.00 | 61,600.00 | 60,500.00 | 60,700.00 | 60,700.00 | 654,178 |
| Jun 27, 2024 | 59,400.00 | 60,400.00 | 58,600.00 | 60,400.00 | 60,400.00 | 602,541 |
| Jun 26, 2024 | 59,900.00 | 60,400.00 | 59,000.00 | 60,400.00 | 60,400.00 | 760,375 |
| Jun 25, 2024 | 60,600.00 | 60,800.00 | 60,000.00 | 60,500.00 | 60,500.00 | 773,278 |
| Jun 24, 2024 | 59,900.00 | 60,300.00 | 59,600.00 | 59,900.00 | 59,900.00 | 415,653 |
| Jun 21, 2024 | 60,500.00 | 60,700.00 | 59,600.00 | 59,900.00 | 59,900.00 | 583,324 |
| Jun 20, 2024 | 59,200.00 | 60,400.00 | 58,800.00 | 60,200.00 | 60,200.00 | 611,993 |
| Jun 19, 2024 | 58,900.00 | 59,300.00 | 58,200.00 | 59,000.00 | 59,000.00 | 627,039 |
| Jun 18, 2024 | 59,000.00 | 59,100.00 | 58,000.00 | 58,400.00 | 58,400.00 | 428,770 |
| Jun 17, 2024 | 58,500.00 | 59,100.00 | 57,800.00 | 58,500.00 | 58,500.00 | 495,287 |
| Jun 14, 2024 | 59,100.00 | 60,000.00 | 58,600.00 | 58,600.00 | 58,600.00 | 717,238 |
| Jun 13, 2024 | 60,800.00 | 61,700.00 | 59,600.00 | 59,600.00 | 59,600.00 | 1,211,925 |
| Jun 12, 2024 | 59,200.00 | 60,300.00 | 58,700.00 | 60,300.00 | 60,300.00 | 315,265 |
| Jun 11, 2024 | 60,500.00 | 60,800.00 | 59,600.00 | 59,700.00 | 59,700.00 | 394,068 |
| Jun 10, 2024 | 59,100.00 | 60,500.00 | 58,800.00 | 59,700.00 | 59,700.00 | 448,932 |
| Jun 07, 2024 | 60,600.00 | 61,900.00 | 59,700.00 | 60,400.00 | 60,400.00 | 849,946 |
| Jun 05, 2024 | 60,100.00 | 60,500.00 | 58,600.00 | 59,700.00 | 59,700.00 | 992,654 |
| Jun 04, 2024 | 61,700.00 | 62,400.00 | 59,300.00 | 60,400.00 | 60,400.00 | 1,137,182 |
| Jun 03, 2024 | 62,800.00 | 63,000.00 | 61,700.00 | 62,700.00 | 62,700.00 | 570,267 |
| May 31, 2024 | 61,900.00 | 62,900.00 | 61,600.00 | 61,700.00 | 61,700.00 | 2,086,319 |
| May 30, 2024 | 61,300.00 | 62,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 607,490 |
| May 29, 2024 | 60,600.00 | 62,200.00 | 60,300.00 | 61,500.00 | 61,500.00 | 601,631 |
| May 28, 2024 | 61,700.00 | 62,400.00 | 61,400.00 | 61,700.00 | 61,700.00 | 378,062 |
| May 27, 2024 | 60,600.00 | 62,700.00 | 60,600.00 | 62,300.00 | 62,300.00 | 477,148 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.