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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	85,500	82,800	82,800	85,500	82,100	867,165
August 14, 2025	86,300	86,300	86,300	87,000	85,700	1.07M
August 13, 2025	85,600	85,300	85,300	86,300	84,400	622,879
August 12, 2025	84,700	85,400	85,400	87,000	84,600	721,053
August 11, 2025	85,700	84,400	84,400	85,800	84,200	378,026
August 08, 2025	85,400	84,900	84,900	85,400	84,200	381,366
August 07, 2025	85,900	85,800	84,887	86,500	84,700	684,997
August 06, 2025	84,400	85,500	85,500	85,600	84,200	598,286
August 05, 2025	84,100	84,500	84,500	84,900	83,300	884,828
August 04, 2025	81,500	82,400	82,400	83,000	81,400	913,144
August 01, 2025	84,400	82,300	82,300	84,700	81,600	865,267
July 31, 2025	85,200	85,400	85,400	86,100	84,300	858,167
July 30, 2025	85,300	86,000	86,000	86,700	85,100	511,406
July 29, 2025	83,800	86,000	86,000	86,200	83,400	1.09M
July 28, 2025	91,900	84,300	84,300	91,900	83,700	1.95M
July 25, 2025	90,900	92,500	92,500	94,600	90,600	895,586
July 24, 2025	91,900	91,000	91,000	93,200	90,100	725,860
July 23, 2025	92,600	90,800	90,800	92,700	89,800	609,475
July 22, 2025	91,500	91,200	91,200	92,700	90,600	587,725
July 21, 2025	89,700	91,900	91,900	92,500	89,700	686,302
July 18, 2025	92,000	91,500	91,500	93,100	90,900	569,572
July 17, 2025	92,200	91,900	91,900	92,700	90,500	1.28M
July 16, 2025	94,700	91,700	91,700	95,400	91,500	1.18M
July 15, 2025	95,000	96,500	96,500	97,100	93,500	1.04M
July 14, 2025	93,300	95,600	95,600	96,400	93,200	1.05M
July 11, 2025	92,200	93,200	93,200	93,900	92,200	1.24M
July 10, 2025	92,300	92,200	92,200	94,000	91,400	1.84M
July 09, 2025	94,500	94,100	94,100	95,700	93,100	1.33M
July 08, 2025	87,000	94,500	94,500	95,000	86,500	2.3M
July 07, 2025	85,400	85,700	85,700	86,900	84,000	1.01M
July 04, 2025	87,700	85,400	85,400	88,100	85,200	934,182
July 03, 2025	87,600	87,500	87,500	87,600	86,000	844,304
July 02, 2025	87,300	85,800	85,800	88,700	85,200	1.29M
July 01, 2025	87,400	88,900	88,900	90,700	87,300	1.69M
June 30, 2025	84,600	86,300	86,300	86,500	83,200	1.13M
June 27, 2025	83,600	84,200	84,200	85,800	83,500	837,186
June 26, 2025	82,800	83,500	83,500	84,200	82,000	935,704
June 25, 2025	82,300	83,200	83,200	83,500	81,100	1.02M
June 24, 2025	81,000	82,300	82,300	83,000	80,300	860,605
June 23, 2025	79,400	79,800	79,800	80,600	78,600	821,798
June 20, 2025	79,400	80,000	80,000	80,500	79,000	2.09M
June 19, 2025	78,900	78,700	78,700	79,800	78,100	648,347
June 18, 2025	78,700	78,900	78,900	80,400	78,200	930,170
June 17, 2025	78,400	79,500	79,500	82,100	78,300	1.02M
June 16, 2025	79,100	79,700	79,700	80,300	77,100	801,385
June 13, 2025	77,900	78,500	78,500	79,000	77,000	1.64M
June 12, 2025	76,400	77,200	77,200	77,750	76,100	2.18M
June 11, 2025	77,400	77,800	77,800	78,300	75,800	1.17M
June 10, 2025	78,100	78,300	78,300	80,800	77,000	1.68M
June 09, 2025	74,500	77,600	77,600	77,600	74,000	1.67M
June 05, 2025	73,200	73,500	73,500	74,700	73,200	1.15M
June 04, 2025	71,200	74,500	74,500	74,500	70,700	1.73M
June 02, 2025	71,300	70,000	70,000	72,600	69,100	1.32M
May 30, 2025	72,600	72,700	72,700	73,500	71,600	1.64M
May 29, 2025	70,400	72,200	72,200	72,200	69,900	1.12M
May 28, 2025	69,600	69,900	69,900	70,500	68,700	758,122
May 27, 2025	69,900	70,100	70,100	70,700	69,600	511,966
May 26, 2025	69,300	70,500	70,500	70,500	69,200	770,042
May 23, 2025	67,300	68,700	68,700	69,200	67,300	741,221
May 22, 2025	66,600	67,400	67,400	68,150	66,600	662,709

Hana Financial Group Inc. (086790.KS) KSC