KSE - Delayed Quote KRW
Hana Financial Group Inc. (086790.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.00 | 0.00 | 0.00 | 64,600.00 | 64,600.00 | - |
| 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 8, 2024 | 60,700.00 | 61,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | 886,467 |
| Oct 7, 2024 | 59,900.00 | 61,600.00 | 59,600.00 | 61,600.00 | 61,600.00 | 938,128 |
| Oct 4, 2024 | 59,500.00 | 60,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 750,592 |
| Oct 2, 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 9, 2024 | 61,600.00 | 62,400.00 | 60,300.00 | 61,200.00 | 61,200.00 | 1,099,682 |
| Sep 6, 2024 | 63,000.00 | 63,200.00 | 61,700.00 | 62,900.00 | 62,900.00 | 565,149 |
| Sep 5, 2024 | 62,600.00 | 63,600.00 | 62,300.00 | 62,900.00 | 62,900.00 | 617,169 |
| Sep 4, 2024 | 63,200.00 | 63,800.00 | 62,300.00 | 62,700.00 | 62,700.00 | 652,441 |
| Sep 3, 2024 | 64,000.00 | 65,000.00 | 63,500.00 | 63,900.00 | 63,900.00 | 676,906 |
| Sep 2, 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 9, 2024 | 59,700.00 | 61,000.00 | 59,100.00 | 60,300.00 | 60,300.00 | 1,050,713 |
| Aug 8, 2024 | 59,900.00 | 60,300.00 | 58,500.00 | 59,600.00 | 59,600.00 | 1,100,389 |
| Aug 7, 2024 | 57,300.00 | 59,800.00 | 56,800.00 | 59,400.00 | 59,400.00 | 1,168,403 |
| Aug 6, 2024 | 58,800.00 | 59,900.00 | 57,200.00 | 57,800.00 | 57,800.00 | 1,430,322 |
| Aug 5, 2024 | 59,500.00 | 59,600.00 | 55,900.00 | 56,700.00 | 56,700.00 | 1,590,648 |
| Aug 2, 2024 | 63,700.00 | 64,400.00 | 61,800.00 | 62,000.00 | 62,000.00 | 843,882 |
| Aug 1, 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 9, 2024 | 63,300.00 | 63,900.00 | 61,000.00 | 62,400.00 | 62,400.00 | 1,486,319 |
| Jul 8, 2024 | 65,800.00 | 66,100.00 | 63,600.00 | 64,100.00 | 64,100.00 | 871,686 |
| Jul 5, 2024 | 66,900.00 | 67,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | 936,613 |
| Jul 4, 2024 | 64,200.00 | 66,800.00 | 63,700.00 | 65,800.00 | 65,800.00 | 776,245 |
| Jul 3, 2024 | 63,900.00 | 67,800.00 | 63,200.00 | 64,600.00 | 64,600.00 | 1,800,025 |
| Jul 2, 2024 | 60,200.00 | 63,000.00 | 60,000.00 | 62,900.00 | 62,900.00 | 1,382,058 |
| Jul 1, 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 | 600.00 Dividend | |||||
| 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 | 59,800.00 | 760,375 |
| Jun 25, 2024 | 60,600.00 | 60,800.00 | 60,000.00 | 60,500.00 | 59,899.01 | 773,278 |
| Jun 24, 2024 | 59,900.00 | 60,300.00 | 59,600.00 | 59,900.00 | 59,304.97 | 415,653 |
| Jun 21, 2024 | 60,500.00 | 60,700.00 | 59,600.00 | 59,900.00 | 59,304.97 | 583,324 |
| Jun 20, 2024 | 59,200.00 | 60,400.00 | 58,800.00 | 60,200.00 | 59,601.99 | 611,993 |
| Jun 19, 2024 | 58,900.00 | 59,300.00 | 58,200.00 | 59,000.00 | 58,413.91 | 627,039 |
| Jun 18, 2024 | 59,000.00 | 59,100.00 | 58,000.00 | 58,400.00 | 57,819.87 | 428,770 |
| Jun 17, 2024 | 58,500.00 | 59,100.00 | 57,800.00 | 58,500.00 | 57,918.88 | 495,287 |
| Jun 14, 2024 | 59,100.00 | 60,000.00 | 58,600.00 | 58,600.00 | 58,017.88 | 717,238 |
| Jun 13, 2024 | 60,800.00 | 61,700.00 | 59,600.00 | 59,600.00 | 59,007.95 | 1,211,925 |
| Jun 12, 2024 | 59,200.00 | 60,300.00 | 58,700.00 | 60,300.00 | 59,700.99 | 315,265 |
| Jun 11, 2024 | 60,500.00 | 60,800.00 | 59,600.00 | 59,700.00 | 59,106.95 | 394,068 |
| Jun 10, 2024 | 59,100.00 | 60,500.00 | 58,800.00 | 59,700.00 | 59,106.95 | 448,932 |
| Jun 7, 2024 | 60,600.00 | 61,900.00 | 59,700.00 | 60,400.00 | 59,800.00 | 849,946 |
| Jun 5, 2024 | 60,100.00 | 60,500.00 | 58,600.00 | 59,700.00 | 59,106.95 | 992,654 |
| Jun 4, 2024 | 61,700.00 | 62,400.00 | 59,300.00 | 60,400.00 | 59,800.00 | 1,137,182 |
| Jun 3, 2024 | 62,800.00 | 63,000.00 | 61,700.00 | 62,700.00 | 62,077.15 | 570,267 |
| May 31, 2024 | 61,900.00 | 62,900.00 | 61,600.00 | 61,700.00 | 61,087.09 | 2,086,319 |
| May 30, 2024 | 61,300.00 | 62,900.00 | 60,900.00 | 60,900.00 | 60,295.04 | 607,490 |
| May 29, 2024 | 60,600.00 | 62,200.00 | 60,300.00 | 61,500.00 | 60,889.07 | 601,631 |
| May 28, 2024 | 61,700.00 | 62,400.00 | 61,400.00 | 61,700.00 | 61,087.09 | 378,062 |
| May 27, 2024 | 60,600.00 | 62,700.00 | 60,600.00 | 62,300.00 | 61,681.13 | 477,148 |
| May 24, 2024 | 60,500.00 | 61,600.00 | 60,200.00 | 61,100.00 | 60,493.05 | 529,566 |
| May 23, 2024 | 61,400.00 | 62,200.00 | 60,700.00 | 61,300.00 | 60,691.06 | 664,725 |
| May 22, 2024 | 64,000.00 | 64,000.00 | 62,000.00 | 62,300.00 | 61,681.13 | 744,625 |
| May 21, 2024 | 63,800.00 | 64,400.00 | 63,300.00 | 63,400.00 | 62,770.20 | 706,990 |
| May 20, 2024 | 63,600.00 | 65,300.00 | 63,600.00 | 64,300.00 | 63,661.26 | 736,355 |
| May 17, 2024 | 63,000.00 | 63,600.00 | 62,500.00 | 63,100.00 | 62,473.18 | 656,327 |
| May 16, 2024 | 62,200.00 | 64,300.00 | 62,000.00 | 63,600.00 | 62,968.21 | 1,146,503 |
| May 14, 2024 | 63,000.00 | 63,300.00 | 61,300.00 | 61,400.00 | 60,790.07 | 1,042,422 |
| May 13, 2024 | 62,100.00 | 65,300.00 | 62,000.00 | 63,600.00 | 62,968.21 | 1,697,843 |
| May 10, 2024 | 60,700.00 | 62,900.00 | 60,400.00 | 62,100.00 | 61,483.11 | 1,142,022 |
| May 9, 2024 | 60,600.00 | 61,300.00 | 59,500.00 | 59,500.00 | 58,908.94 | 837,862 |
| May 8, 2024 | 58,500.00 | 61,200.00 | 58,300.00 | 60,600.00 | 59,998.01 | 1,091,668 |
| May 7, 2024 | 58,500.00 | 59,200.00 | 56,800.00 | 58,100.00 | 57,522.85 | 1,265,007 |
| May 3, 2024 | 57,700.00 | 59,100.00 | 57,500.00 | 58,000.00 | 57,423.84 | 639,807 |
| May 2, 2024 | 58,000.00 | 58,500.00 | 56,800.00 | 57,000.00 | 56,433.77 | 1,061,694 |
| Apr 30, 2024 | 59,700.00 | 60,300.00 | 58,700.00 | 58,700.00 | 58,116.89 | 1,132,394 |
| Apr 29, 2024 | 60,000.00 | 61,200.00 | 58,900.00 | 59,700.00 | 59,106.95 | 930,849 |
| Apr 26, 2024 | 57,300.00 | 61,200.00 | 57,300.00 | 60,000.00 | 59,403.97 | 1,706,232 |
| Apr 25, 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,600.00 | 56,037.75 | 622,455 |
| Apr 24, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,500.00 | 55,938.74 | 898,562 |
| Apr 23, 2024 | 58,000.00 | 58,900.00 | 57,200.00 | 57,600.00 | 57,027.82 | 1,181,829 |
| Apr 22, 2024 | 54,400.00 | 57,200.00 | 54,300.00 | 57,000.00 | 56,433.77 | 1,300,064 |
| Apr 19, 2024 | 52,600.00 | 53,100.00 | 51,600.00 | 52,400.00 | 51,879.47 | 1,464,137 |
| Apr 18, 2024 | 52,300.00 | 54,000.00 | 52,000.00 | 53,500.00 | 52,968.54 | 1,028,385 |
| Apr 17, 2024 | 53,500.00 | 54,000.00 | 52,200.00 | 52,300.00 | 51,780.46 | 1,023,935 |
| Apr 16, 2024 | 54,900.00 | 55,600.00 | 52,700.00 | 53,600.00 | 53,067.55 | 1,422,289 |
| Apr 15, 2024 | 54,500.00 | 56,100.00 | 53,100.00 | 55,400.00 | 54,849.67 | 1,081,215 |
| Apr 12, 2024 | 57,500.00 | 57,500.00 | 54,800.00 | 55,000.00 | 54,453.64 | 1,819,493 |
| Apr 11, 2024 | 54,100.00 | 58,800.00 | 54,000.00 | 58,000.00 | 57,423.84 | 1,804,014 |
| Apr 9, 2024 | 60,300.00 | 60,400.00 | 57,800.00 | 58,100.00 | 57,522.85 | 863,616 |
| Apr 8, 2024 | 57,900.00 | 59,800.00 | 57,800.00 | 59,200.00 | 58,611.92 | 1,204,493 |
| Apr 5, 2024 | 57,100.00 | 59,000.00 | 56,500.00 | 57,800.00 | 57,225.83 | 902,301 |
| Apr 4, 2024 | 56,000.00 | 59,000.00 | 55,900.00 | 58,300.00 | 57,720.86 | 1,473,327 |
| Apr 3, 2024 | 56,600.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,047.68 | 1,330,468 |
| Apr 2, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 56,500.00 | 55,938.74 | 1,515,193 |
| Apr 1, 2024 | 57,400.00 | 58,000.00 | 56,000.00 | 56,400.00 | 55,839.73 | 912,736 |
| Mar 29, 2024 | 59,200.00 | 59,200.00 | 57,700.00 | 57,700.00 | 57,126.82 | 740,105 |
| Mar 28, 2024 | 600.00 Dividend | |||||
| Mar 28, 2024 | 58,700.00 | 59,500.00 | 57,900.00 | 58,900.00 | 58,314.90 | 1,390,975 |
| Mar 27, 2024 | 61,100.00 | 61,400.00 | 58,500.00 | 58,900.00 | 57,720.86 | 1,731,828 |
| Mar 26, 2024 | 61,600.00 | 64,000.00 | 61,200.00 | 61,400.00 | 60,170.82 | 1,502,672 |
| Mar 25, 2024 | 64,300.00 | 65,200.00 | 61,900.00 | 62,600.00 | 61,346.79 | 1,318,501 |
| Mar 22, 2024 | 63,300.00 | 65,000.00 | 63,000.00 | 64,000.00 | 62,718.77 | 1,283,529 |
| Mar 21, 2024 | 62,600.00 | 64,300.00 | 62,300.00 | 63,900.00 | 62,620.77 | 1,252,389 |
| Mar 20, 2024 | 62,100.00 | 64,800.00 | 61,700.00 | 62,000.00 | 60,758.80 | 1,575,184 |
| Mar 19, 2024 | 61,300.00 | 62,800.00 | 60,400.00 | 61,400.00 | 60,170.82 | 1,115,365 |
| Mar 18, 2024 | 61,900.00 | 62,500.00 | 60,000.00 | 62,000.00 | 60,758.80 | 1,848,074 |
| Mar 15, 2024 | 63,200.00 | 64,400.00 | 62,100.00 | 62,100.00 | 60,856.80 | 4,110,295 |
| Mar 14, 2024 | 61,400.00 | 64,600.00 | 60,600.00 | 64,600.00 | 63,306.75 | 2,422,100 |
| Mar 13, 2024 | 59,400.00 | 63,000.00 | 59,300.00 | 60,800.00 | 59,582.83 | 1,540,906 |
| Mar 12, 2024 | 59,500.00 | 61,700.00 | 58,500.00 | 59,500.00 | 58,308.85 | 1,382,679 |
| Mar 11, 2024 | 59,200.00 | 60,100.00 | 58,100.00 | 59,500.00 | 58,308.85 | 903,858 |
| Mar 8, 2024 | 60,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 58,504.85 | 1,041,284 |
| Mar 7, 2024 | 59,900.00 | 60,300.00 | 59,200.00 | 59,800.00 | 58,602.84 | 1,459,156 |
| Mar 6, 2024 | 59,400.00 | 60,400.00 | 58,900.00 | 59,200.00 | 58,014.86 | 1,240,810 |
| Mar 5, 2024 | 60,700.00 | 63,200.00 | 59,600.00 | 59,700.00 | 58,504.85 | 2,100,112 |
| Mar 4, 2024 | 56,900.00 | 60,900.00 | 56,900.00 | 60,200.00 | 58,994.84 | 2,209,560 |
| Feb 29, 2024 | 55,000.00 | 57,700.00 | 54,800.00 | 56,600.00 | 55,466.91 | 1,946,360 |
| Feb 28, 2024 | 53,900.00 | 55,700.00 | 52,800.00 | 55,600.00 | 54,486.93 | 1,670,278 |
| Feb 27, 2024 | 1,600.00 Dividend | |||||
| Feb 27, 2024 | 54,100.00 | 56,000.00 | 53,400.00 | 54,700.00 | 53,604.94 | 1,896,341 |
| Feb 26, 2024 | 56,600.00 | 57,300.00 | 53,000.00 | 55,400.00 | 52,722.96 | 3,644,134 |
| Feb 23, 2024 | 57,100.00 | 60,000.00 | 57,000.00 | 58,900.00 | 56,053.83 | 2,349,968 |
| Feb 22, 2024 | 56,000.00 | 57,600.00 | 54,200.00 | 57,000.00 | 54,245.64 | 1,500,580 |
| Feb 21, 2024 | 56,000.00 | 57,000.00 | 54,500.00 | 56,000.00 | 53,293.97 | 1,608,668 |
| Feb 20, 2024 | 59,500.00 | 59,500.00 | 55,100.00 | 56,200.00 | 53,484.30 | 2,006,480 |
| Feb 19, 2024 | 56,600.00 | 59,000.00 | 55,900.00 | 58,900.00 | 56,053.83 | 2,218,032 |
| Feb 16, 2024 | 54,000.00 | 55,700.00 | 53,000.00 | 55,700.00 | 53,008.46 | 1,489,358 |
| Feb 15, 2024 | 53,900.00 | 54,100.00 | 52,800.00 | 53,400.00 | 50,819.61 | 905,953 |
| Feb 14, 2024 | 54,500.00 | 54,700.00 | 53,000.00 | 53,400.00 | 50,819.61 | 1,895,176 |
| Feb 13, 2024 | 56,100.00 | 57,300.00 | 54,800.00 | 55,500.00 | 52,818.13 | 2,535,691 |
| Feb 8, 2024 | 55,400.00 | 57,300.00 | 55,200.00 | 56,600.00 | 53,864.97 | 1,963,296 |
| Feb 7, 2024 | 53,600.00 | 56,800.00 | 53,500.00 | 55,600.00 | 52,913.30 | 2,048,030 |
| Feb 6, 2024 | 54,200.00 | 55,500.00 | 53,500.00 | 54,300.00 | 51,676.11 | 2,273,739 |
| Feb 5, 2024 | 55,800.00 | 57,100.00 | 52,100.00 | 55,200.00 | 52,532.63 | 4,787,993 |
| Feb 2, 2024 | 54,600.00 | 55,900.00 | 51,200.00 | 55,900.00 | 53,198.80 | 5,363,608 |
| Feb 1, 2024 | 48,150.00 | 52,200.00 | 47,900.00 | 52,000.00 | 49,487.26 | 5,443,718 |
| Jan 31, 2024 | 46,100.00 | 48,100.00 | 45,750.00 | 47,800.00 | 45,490.21 | 2,026,862 |
| Jan 30, 2024 | 46,300.00 | 46,850.00 | 45,950.00 | 46,300.00 | 44,062.69 | 1,542,201 |
| Jan 29, 2024 | 45,050.00 | 46,750.00 | 44,800.00 | 46,400.00 | 44,157.86 | 2,090,889 |
| Jan 26, 2024 | 43,750.00 | 45,050.00 | 43,650.00 | 44,850.00 | 42,682.76 | 1,308,427 |
| Jan 25, 2024 | 43,200.00 | 43,950.00 | 42,900.00 | 43,750.00 | 41,635.91 | 839,364 |
| Jan 24, 2024 | 42,600.00 | 44,400.00 | 42,600.00 | 43,600.00 | 41,493.16 | 2,131,534 |
| Jan 23, 2024 | 41,650.00 | 42,950.00 | 41,600.00 | 42,900.00 | 40,826.98 | 1,231,382 |
| Jan 22, 2024 | 40,850.00 | 41,450.00 | 40,850.00 | 41,250.00 | 39,256.72 | 720,605 |
| Jan 19, 2024 | 41,400.00 | 41,550.00 | 40,800.00 | 41,200.00 | 39,209.13 | 706,358 |
| Jan 18, 2024 | 41,300.00 | 41,450.00 | 40,800.00 | 41,100.00 | 39,113.96 | 923,646 |
| Jan 17, 2024 | 42,000.00 | 42,050.00 | 41,250.00 | 41,300.00 | 39,304.30 | 1,154,911 |
| Jan 16, 2024 | 42,250.00 | 42,450.00 | 41,550.00 | 41,550.00 | 39,542.22 | 601,664 |
| Jan 15, 2024 | 41,550.00 | 42,100.00 | 41,500.00 | 42,500.00 | 40,446.31 | 131,159 |
| Jan 12, 2024 | 41,300.00 | 41,900.00 | 41,300.00 | 41,450.00 | 39,447.05 | 477,814 |
| Jan 11, 2024 | 41,400.00 | 41,950.00 | 41,150.00 | 41,250.00 | 39,256.72 | 1,067,502 |
| Jan 10, 2024 | 41,700.00 | 41,700.00 | 41,150.00 | 41,150.00 | 39,161.55 | 374,402 |
| Jan 9, 2024 | 41,700.00 | 41,800.00 | 41,350.00 | 41,650.00 | 39,637.39 | 617,029 |
| Jan 8, 2024 | 41,500.00 | 41,800.00 | 41,100.00 | 41,250.00 | 39,256.72 | 603,848 |
| Jan 5, 2024 | 41,200.00 | 41,500.00 | 41,100.00 | 41,500.00 | 39,494.64 | 479,482 |
| Jan 4, 2024 | 42,000.00 | 42,250.00 | 41,300.00 | 41,350.00 | 39,351.88 | 1,003,796 |
| Jan 3, 2024 | 42,550.00 | 42,850.00 | 42,250.00 | 42,350.00 | 40,303.56 | 731,439 |
| Jan 2, 2024 | 42,750.00 | 43,100.00 | 42,400.00 | 42,800.00 | 40,731.82 | 714,540 |
| Dec 28, 2023 | 42,750.00 | 43,400.00 | 42,450.00 | 43,400.00 | 41,302.82 | 809,158 |
| Dec 27, 2023 | 42,950.00 | 43,150.00 | 42,550.00 | 42,800.00 | 40,731.82 | 798,682 |
| Dec 26, 2023 | 43,150.00 | 43,550.00 | 42,850.00 | 43,450.00 | 41,350.41 | 913,502 |
| Dec 22, 2023 | 43,300.00 | 43,300.00 | 42,600.00 | 42,900.00 | 40,826.98 | 654,376 |
| Dec 21, 2023 | 42,850.00 | 43,400.00 | 42,800.00 | 43,050.00 | 40,969.73 | 476,387 |
| Dec 20, 2023 | 42,450.00 | 43,100.00 | 42,300.00 | 43,000.00 | 40,922.15 | 739,907 |
| Dec 19, 2023 | 42,050.00 | 42,550.00 | 41,950.00 | 42,200.00 | 40,160.81 | 600,738 |
| Dec 18, 2023 | 42,550.00 | 42,800.00 | 42,350.00 | 42,350.00 | 40,303.56 | 729,375 |
| Dec 15, 2023 | 42,350.00 | 42,950.00 | 42,250.00 | 42,950.00 | 40,874.57 | 1,382,936 |
| Dec 14, 2023 | 42,100.00 | 42,350.00 | 41,750.00 | 41,850.00 | 39,827.72 | 1,616,869 |
| Dec 13, 2023 | 41,700.00 | 42,200.00 | 41,600.00 | 41,650.00 | 39,637.39 | 658,176 |
| Dec 12, 2023 | 41,850.00 | 42,150.00 | 41,700.00 | 42,100.00 | 40,065.64 | 865,933 |
| Dec 11, 2023 | 41,500.00 | 41,700.00 | 41,250.00 | 41,600.00 | 39,589.80 | 520,329 |
| Dec 8, 2023 | 41,450.00 | 41,750.00 | 41,150.00 | 41,450.00 | 39,447.05 | 668,507 |
| Dec 7, 2023 | 41,500.00 | 41,550.00 | 41,000.00 | 41,150.00 | 39,161.55 | 811,065 |
| Dec 6, 2023 | 41,700.00 | 42,150.00 | 41,600.00 | 41,600.00 | 39,589.80 | 822,790 |
| Dec 5, 2023 | 41,700.00 | 41,800.00 | 41,500.00 | 41,600.00 | 39,589.80 | 475,220 |
| Dec 4, 2023 | 41,850.00 | 42,150.00 | 41,700.00 | 41,700.00 | 39,684.97 | 690,769 |
| Dec 1, 2023 | 42,000.00 | 42,100.00 | 41,450.00 | 41,850.00 | 39,827.72 | 679,945 |
| Nov 30, 2023 | 41,100.00 | 41,900.00 | 40,900.00 | 41,650.00 | 39,637.39 | 1,473,897 |
| Nov 29, 2023 | 41,350.00 | 41,700.00 | 41,100.00 | 41,250.00 | 39,256.72 | 713,062 |
| Nov 28, 2023 | 41,500.00 | 41,650.00 | 40,700.00 | 41,600.00 | 39,589.80 | 1,102,835 |
| Nov 27, 2023 | 41,550.00 | 41,950.00 | 41,300.00 | 41,550.00 | 39,542.22 | 732,518 |
| Nov 24, 2023 | 42,200.00 | 42,300.00 | 41,750.00 | 41,750.00 | 39,732.56 | 419,233 |
| Nov 23, 2023 | 42,000.00 | 42,500.00 | 41,850.00 | 42,300.00 | 40,255.98 | 588,852 |
| Nov 22, 2023 | 41,300.00 | 41,950.00 | 41,300.00 | 41,800.00 | 39,780.14 | 671,653 |
| Nov 21, 2023 | 41,900.00 | 42,050.00 | 41,500.00 | 41,900.00 | 39,875.31 | 872,697 |
| Nov 20, 2023 | 41,400.00 | 41,850.00 | 41,200.00 | 41,600.00 | 39,589.80 | 649,689 |
| Nov 17, 2023 | 41,900.00 | 42,150.00 | 41,450.00 | 41,600.00 | 39,589.80 | 574,398 |
| Nov 16, 2023 | 42,250.00 | 42,250.00 | 41,650.00 | 42,000.00 | 39,970.48 | 551,010 |
| Nov 15, 2023 | 42,050.00 | 42,250.00 | 41,600.00 | 41,900.00 | 39,875.31 | 1,119,758 |
| Nov 14, 2023 | 41,200.00 | 41,600.00 | 40,850.00 | 41,300.00 | 39,304.30 | 609,330 |
| Nov 13, 2023 | 41,100.00 | 41,100.00 | 40,600.00 | 40,800.00 | 38,828.46 | 489,770 |
| Nov 10, 2023 | 40,400.00 | 40,900.00 | 40,300.00 | 40,800.00 | 38,828.46 | 987,370 |
| Nov 9, 2023 | 40,250.00 | 40,850.00 | 40,250.00 | 40,500.00 | 38,542.96 | 853,357 |
| Nov 8, 2023 | 41,050.00 | 41,100.00 | 40,350.00 | 40,450.00 | 38,495.38 | 822,523 |
| Nov 7, 2023 | 41,450.00 | 41,600.00 | 40,650.00 | 40,850.00 | 38,876.05 | 1,240,357 |
| Nov 6, 2023 | 40,650.00 | 42,250.00 | 40,250.00 | 42,250.00 | 40,208.39 | 1,380,936 |
| Nov 3, 2023 | 39,500.00 | 40,300.00 | 39,350.00 | 40,250.00 | 38,305.04 | 799,078 |
| Nov 2, 2023 | 39,950.00 | 40,350.00 | 38,950.00 | 39,000.00 | 37,115.44 | 1,306,106 |
| Nov 1, 2023 | 39,400.00 | 39,650.00 | 39,050.00 | 39,600.00 | 37,686.45 | 662,753 |
| Oct 31, 2023 | 39,800.00 | 39,850.00 | 39,000.00 | 39,200.00 | 37,305.77 | 1,228,827 |
| Oct 30, 2023 | 40,600.00 | 41,000.00 | 39,200.00 | 39,650.00 | 37,734.03 | 1,839,509 |
| Oct 27, 2023 | 42,300.00 | 42,400.00 | 40,900.00 | 41,200.00 | 39,209.13 | 999,572 |
| Oct 26, 2023 | 41,900.00 | 42,500.00 | 41,550.00 | 41,800.00 | 39,780.14 | 807,929 |
| Oct 25, 2023 | 42,250.00 | 42,700.00 | 42,000.00 | 42,550.00 | 40,493.90 | 666,740 |
| Oct 24, 2023 | 42,700.00 | 42,750.00 | 41,950.00 | 42,250.00 | 40,208.39 | 532,315 |
| Oct 23, 2023 | 43,400.00 | 43,400.00 | 41,950.00 | 42,300.00 | 40,255.98 | 825,806 |
Related Tickers
055550.KS Shinhan Financial Group Co., Ltd.
56,000.00
+0.36%
024110.KS Industrial Bank of Korea
14,540.00
+0.41%
105560.KS KB Financial Group Inc.
94,100.00
+0.64%
316140.KS Woori Financial Group Inc.
16,620.00
+1.09%
8359.T The Hachijuni Bank, Ltd.
841.60
-0.95%
5838.T Rakuten Bank, Ltd.
3,110.00
-5.04%
7182.T JAPAN POST BANK Co., Ltd.
1,374.50
-1.79%
8308.T Resona Holdings, Inc.
1,004.50
-2.81%
323410.KS KakaoBank Corp.
21,750.00
-3.12%
SHG Shinhan Financial Group Co., Ltd.
40.87
+1.11%