Hana Financial Group Inc. - 086790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127,400	131,300	131,300	131,400	127,100	1.25M
February 19, 2026	130,700	126,300	126,300	130,700	124,600	1.6M
February 13, 2026	131,500	127,600	127,600	132,200	126,700	1.37M
February 12, 2026	127,700	130,000	130,000	130,000	126,000	1.49M
February 11, 2026	121,500	125,800	125,800	127,800	121,500	1.37M
February 10, 2026	124,700	122,200	122,200	126,800	120,500	1.22M
February 09, 2026	119,400	118,800	118,800	120,900	117,400	948,117
February 06, 2026	113,000	114,600	114,600	115,000	108,800	1.45M
February 05, 2026	112,500	114,100	114,100	115,600	112,400	1.09M
February 04, 2026	111,900	112,500	112,500	114,400	110,000	932,172
February 03, 2026	105,800	110,200	110,200	110,700	105,600	1.05M
February 02, 2026	101,800	103,300	103,300	108,100	100,800	1.44M
January 30, 2026	102,500	100,100	100,100	104,100	100,000	1.34M
January 29, 2026	102,500	103,600	103,600	104,400	100,900	791,695
January 28, 2026	105,300	102,700	102,700	106,700	102,500	792,325
January 27, 2026	102,500	105,000	105,000	105,800	99,500	897,619
January 26, 2026	100,600	101,200	101,200	102,600	100,500	531,425
January 23, 2026	100,900	101,100	101,100	102,300	99,600	679,042
January 22, 2026	99,200	100,500	100,500	101,500	98,900	916,538
January 21, 2026	100,000	99,800	99,800	100,400	97,400	774,880
January 20, 2026	96,000	100,300	100,300	101,000	95,500	1.06M
January 19, 2026	95,600	96,200	96,200	96,900	95,300	666,802
January 16, 2026	97,000	96,400	96,400	97,000	95,800	673,843
January 15, 2026	95,800	96,200	96,200	97,400	95,500	684,818
January 14, 2026	93,600	96,100	96,100	96,200	93,300	724,720
January 13, 2026	94,300	94,300	94,300	94,500	92,900	586,515
January 12, 2026	93,200	94,000	94,000	94,100	92,700	530,012
January 09, 2026	92,700	92,900	92,900	93,500	92,000	670,701
January 08, 2026	93,300	91,900	91,900	93,500	91,700	947,004
January 07, 2026	93,800	93,500	93,500	95,000	92,700	742,387
January 06, 2026	94,400	94,900	94,900	95,300	93,700	754,818
January 05, 2026	93,000	94,100	94,100	95,600	92,800	595,748
January 02, 2026	93,200	93,400	93,400	93,800	92,100	519,679
December 30, 2025	94,000	94,100	94,100	94,700	93,600	407,891
December 29, 2025	92,900	94,900	94,900	95,000	91,000	414,039
December 26, 2025	94,700	93,800	93,800	94,700	93,200	308,592
December 24, 2025	93,300	94,900	94,900	95,500	93,100	408,698
December 23, 2025	93,800	93,000	93,000	94,400	92,700	409,415
December 22, 2025	93,300	94,100	94,100	94,100	92,600	569,223
December 19, 2025	92,200	92,400	92,400	93,500	91,500	1.19M
December 18, 2025	92,400	91,700	91,700	92,500	91,200	522,597
December 17, 2025	92,400	92,800	92,800	92,900	91,000	405,385
December 16, 2025	92,200	92,300	92,300	93,500	91,600	944,690
December 15, 2025	92,300	91,800	91,800	93,000	91,400	417,064
December 12, 2025	92,700	92,700	92,700	93,000	91,100	908,423
December 11, 2025	92,600	91,600	91,600	93,300	91,500	1.35M
December 10, 2025	93,600	91,600	91,600	93,700	91,400	465,642
December 09, 2025	93,900	93,000	93,000	94,200	92,600	549,771
December 08, 2025	95,200	94,000	94,000	95,200	93,000	416,184
December 05, 2025	94,600	95,200	95,200	95,300	94,000	484,133
December 04, 2025	96,000	94,400	94,400	96,300	93,500	561,529
December 03, 2025	96,700	96,000	96,000	97,500	95,400	592,495
December 02, 2025	95,000	97,300	97,300	98,000	94,200	1.04M
December 01, 2025	94,500	94,400	94,400	95,400	93,100	547,836
November 28, 2025	93,100	93,300	93,300	93,600	92,000	771,194
November 27, 2025	92,900	93,300	93,300	94,900	92,800	444,042
November 26, 2025	91,800	92,900	92,900	93,200	91,700	503,384
November 25, 2025	91,000	90,800	90,800	93,100	90,200	655,231
November 24, 2025	91,300	89,500	89,500	92,500	89,500	2.28M
November 21, 2025	92,800	91,000	91,000	92,800	90,200	479,386

Hana Financial Group Inc. (086790.KS) KSC