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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	93,400	91,900	91,900	93,500	91,900	574,508
November 19, 2025	92,100	92,600	92,600	93,500	91,000	796,263
November 18, 2025	92,500	91,000	91,000	93,200	91,000	799,507
November 17, 2025	93,500	93,100	93,100	94,300	92,500	649,343
November 14, 2025	95,500	94,400	94,400	96,100	94,200	604,414
November 13, 2025	95,700	96,200	96,200	98,200	95,400	1.53M
November 12, 2025	92,900	96,400	96,400	96,800	92,700	965,965
November 11, 2025	94,800	92,900	92,900	96,600	92,600	1.25M
November 10, 2025	95,500	96,200	95,280	101,100	93,900	1.62M
November 07, 2025	94,700	92,000	92,000	94,700	90,800	1.57M
November 06, 2025	88,000	93,000	93,000	93,800	87,800	1.93M
November 05, 2025	88,900	86,300	86,300	88,900	85,700	1M
November 04, 2025	85,000	87,900	87,900	88,000	84,500	1.35M
November 03, 2025	85,100	85,600	85,600	86,200	84,900	1.08M
October 31, 2025	86,000	85,500	85,500	86,900	85,000	1.51M
October 30, 2025	85,800	85,900	85,900	88,000	85,600	1.57M
October 29, 2025	88,800	85,800	85,800	88,900	85,200	1.72M
October 28, 2025	87,300	87,900	87,900	88,300	85,600	928,250
October 27, 2025	88,000	87,800	87,800	90,400	87,600	1.21M
October 24, 2025	87,800	88,000	88,000	89,000	87,500	571,288
October 23, 2025	87,100	87,700	87,700	89,000	86,300	652,063
October 22, 2025	88,300	88,600	88,600	88,800	87,100	531,029
October 21, 2025	88,400	88,300	88,300	90,700	87,800	685,778
October 20, 2025	86,500	88,400	88,400	88,900	85,200	717,705

Hana Financial Group Inc. (086790.KS) KSC