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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	86,200	86,100	86,100	86,900	85,200	612,255
October 16, 2025	87,200	87,200	87,200	87,700	86,300	584,284
October 15, 2025	84,900	86,400	86,400	87,000	84,800	846,693
October 14, 2025	84,300	84,400	84,400	85,700	84,000	810,451
October 13, 2025	86,200	85,300	85,300	86,200	84,400	591,114
October 10, 2025	88,500	86,000	86,000	88,500	86,000	1.11M
October 02, 2025	87,000	88,400	88,400	89,900	86,700	1.77M
October 01, 2025	87,100	86,500	86,500	88,000	86,200	492,232
September 30, 2025	88,600	87,200	87,200	88,800	87,200	1.05M
September 29, 2025	88,700	88,800	88,800	89,300	88,200	933,085
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

Hana Financial Group Inc. (086790.KS) KSC