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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	89,100	87,100	87,100	89,100	87,000	688,281
September 25, 2025	89,500	88,900	88,900	91,500	88,600	805,078
September 24, 2025	90,300	89,100	89,100	90,700	89,100	595,431
September 23, 2025	90,200	89,500	89,500	90,300	89,300	503,291
September 22, 2025	90,600	90,400	90,400	91,100	90,000	639,484
September 19, 2025	89,700	90,700	90,700	90,700	89,600	1.04M
September 18, 2025	89,700	90,600	90,600	90,600	88,700	753,242
September 17, 2025	90,500	90,000	90,000	91,000	89,700	625,183
September 16, 2025	91,700	90,800	90,800	92,200	90,800	869,939
September 15, 2025	88,000	90,900	90,900	91,900	88,000	1.46M
September 12, 2025	89,400	88,700	88,700	89,400	87,900	1.07M
September 11, 2025	88,700	87,800	87,800	88,700	86,300	754,876
September 10, 2025	83,900	87,100	87,100	88,700	83,800	1.35M
September 09, 2025	82,000	83,300	83,300	83,600	81,400	685,756
September 08, 2025	81,100	81,500	81,500	81,600	80,500	608,825
September 05, 2025	81,300	81,200	81,200	81,900	81,100	519,782
September 04, 2025	83,100	81,600	81,600	83,200	81,100	627,531
September 03, 2025	82,000	83,100	83,100	83,300	81,900	468,521
September 02, 2025	81,200	82,200	82,200	82,200	81,100	372,473
September 01, 2025	83,000	81,300	81,300	83,000	80,900	390,481
August 29, 2025	82,800	82,200	82,200	83,500	82,200	695,779
August 28, 2025	81,600	82,900	82,900	83,800	81,300	706,713
August 27, 2025	81,700	82,000	82,000	82,200	81,200	690,793
August 26, 2025	82,400	81,700	81,700	82,700	81,200	1.09M
August 25, 2025	82,600	82,600	82,600	83,200	82,300	608,898
August 22, 2025	83,600	82,300	82,300	84,400	82,100	690,957
August 21, 2025	83,400	82,900	82,900	83,700	82,300	775,815
August 20, 2025	82,600	82,700	82,700	83,000	80,600	807,390
August 19, 2025	82,800	82,500	82,500	82,800	81,500	859,360
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

Hana Financial Group Inc. (086790.KS) KSC