Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 82,300
-600 (-0.72%)
At close: Aug 22, 2025, 3:30 PM KST
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 83,600.00 | 84,400.00 | 82,100.00 | 82,300.00 | 82,300.00 | -0.72% | 690,957 |
| Aug 21, 2025 | 83,400.00 | 83,700.00 | 82,300.00 | 82,900.00 | 82,900.00 | 0.24% | 775,815 |
| Aug 20, 2025 | 82,600.00 | 83,000.00 | 80,600.00 | 82,700.00 | 82,700.00 | 0.24% | 925,649 |
| Aug 19, 2025 | 82,800.00 | 82,800.00 | 81,500.00 | 82,500.00 | 82,500.00 | -0.36% | 911,519 |
| Aug 18, 2025 | 85,500.00 | 85,500.00 | 82,100.00 | 82,800.00 | 82,800.00 | -4.06% | 1,027,627 |
| Aug 14, 2025 | 86,300.00 | 87,000.00 | 85,700.00 | 86,300.00 | 86,300.00 | 1.17% | 1,067,130 |
| Aug 13, 2025 | 85,600.00 | 86,300.00 | 84,400.00 | 85,300.00 | 85,300.00 | -0.12% | 622,879 |
| Aug 12, 2025 | 84,700.00 | 87,000.00 | 84,600.00 | 85,400.00 | 85,400.00 | 1.18% | 721,053 |
| Aug 11, 2025 | 85,700.00 | 85,800.00 | 84,200.00 | 84,400.00 | 84,400.00 | -0.59% | 378,026 |
| Aug 8, 2025 | 85,400.00 | 85,400.00 | 84,200.00 | 84,900.00 | 84,900.00 | -1.05% | 381,366 |
| Aug 7, 2025 | 85,900.00 | 86,500.00 | 84,700.00 | 85,800.00 | 84,887.00 | 0.35% | 684,997 |
| Aug 6, 2025 | 84,400.00 | 85,600.00 | 84,200.00 | 85,500.00 | 84,590.19 | 1.18% | 535,522 |
| Aug 5, 2025 | 84,100.00 | 84,900.00 | 83,300.00 | 84,500.00 | 83,600.83 | 2.55% | 884,828 |
| Aug 4, 2025 | 81,500.00 | 83,000.00 | 81,400.00 | 82,400.00 | 81,523.18 | 0.12% | 825,044 |
| Aug 1, 2025 | 84,400.00 | 84,700.00 | 81,600.00 | 82,300.00 | 81,424.24 | -3.63% | 868,500 |
| Jul 31, 2025 | 85,200.00 | 86,100.00 | 84,300.00 | 85,400.00 | 84,491.26 | -0.70% | 667,881 |
| Jul 30, 2025 | 85,300.00 | 86,700.00 | 85,100.00 | 86,000.00 | 85,084.87 | - | 511,406 |
| Jul 29, 2025 | 83,800.00 | 86,200.00 | 83,400.00 | 86,000.00 | 85,084.87 | 2.02% | 1,094,587 |
| Jul 28, 2025 | 91,900.00 | 91,900.00 | 83,700.00 | 84,300.00 | 83,402.96 | -8.86% | 1,947,176 |
| Jul 25, 2025 | 90,900.00 | 94,600.00 | 90,600.00 | 92,500.00 | 91,515.70 | 1.65% | 895,586 |
| Jul 24, 2025 | 91,900.00 | 93,200.00 | 90,100.00 | 91,000.00 | 90,031.67 | 0.22% | 725,860 |
| Jul 23, 2025 | 92,600.00 | 92,700.00 | 89,800.00 | 90,800.00 | 89,833.79 | -0.44% | 526,573 |
| Jul 22, 2025 | 91,500.00 | 92,700.00 | 90,600.00 | 91,200.00 | 90,229.54 | -0.76% | 587,725 |
| Jul 21, 2025 | 89,700.00 | 92,500.00 | 89,700.00 | 91,900.00 | 90,922.09 | 0.44% | 686,302 |
| Jul 18, 2025 | 92,000.00 | 93,100.00 | 90,900.00 | 91,500.00 | 90,526.35 | -0.44% | 569,572 |
| Jul 17, 2025 | 92,200.00 | 92,700.00 | 90,500.00 | 91,900.00 | 90,922.09 | 0.22% | 1,141,624 |
| Jul 16, 2025 | 94,700.00 | 95,400.00 | 91,500.00 | 91,700.00 | 90,724.22 | -4.97% | 1,183,073 |
| Jul 15, 2025 | 95,000.00 | 97,100.00 | 93,500.00 | 96,500.00 | 95,473.14 | 0.94% | 971,287 |
| Jul 14, 2025 | 93,300.00 | 96,400.00 | 93,200.00 | 95,600.00 | 94,582.72 | 2.58% | 1,045,276 |
| Jul 11, 2025 | 92,200.00 | 93,900.00 | 92,200.00 | 93,200.00 | 92,208.26 | 1.08% | 1,204,820 |
| Jul 10, 2025 | 92,300.00 | 94,000.00 | 91,400.00 | 92,200.00 | 91,218.90 | -2.02% | 1,925,278 |
| Jul 9, 2025 | 94,500.00 | 95,700.00 | 93,100.00 | 94,100.00 | 93,098.68 | -0.42% | 1,330,664 |
| Jul 8, 2025 | 87,000.00 | 95,000.00 | 86,500.00 | 94,500.00 | 93,494.42 | 10.27% | 2,306,745 |
| Jul 7, 2025 | 85,400.00 | 86,900.00 | 84,000.00 | 85,700.00 | 84,788.06 | 0.35% | 1,005,663 |
| Jul 4, 2025 | 87,700.00 | 88,100.00 | 85,200.00 | 85,400.00 | 84,491.26 | -2.40% | 934,182 |
| Jul 3, 2025 | 87,600.00 | 87,600.00 | 86,000.00 | 87,500.00 | 86,568.91 | 1.98% | 1,447,263 |
| Jul 2, 2025 | 87,300.00 | 88,700.00 | 85,200.00 | 85,800.00 | 84,887.00 | -3.49% | 1,293,126 |
| Jul 1, 2025 | 87,400.00 | 90,700.00 | 87,300.00 | 88,900.00 | 87,954.01 | 3.01% | 1,687,688 |
| Jun 30, 2025 | 84,600.00 | 86,500.00 | 83,200.00 | 86,300.00 | 85,381.68 | 2.49% | 1,132,168 |
| Jun 27, 2025 | 83,600.00 | 85,800.00 | 83,500.00 | 84,200.00 | 83,304.03 | 0.84% | 837,186 |
| Jun 26, 2025 | 82,800.00 | 84,200.00 | 82,000.00 | 83,500.00 | 82,611.47 | 0.36% | 935,704 |
| Jun 25, 2025 | 82,300.00 | 83,500.00 | 81,100.00 | 83,200.00 | 82,314.67 | 1.09% | 1,020,020 |
| Jun 24, 2025 | 81,000.00 | 83,000.00 | 80,300.00 | 82,300.00 | 81,424.24 | 3.13% | 860,605 |
| Jun 23, 2025 | 79,400.00 | 80,600.00 | 78,600.00 | 79,800.00 | 78,950.85 | -0.25% | 821,798 |
| Jun 20, 2025 | 79,400.00 | 80,500.00 | 79,000.00 | 80,000.00 | 79,148.72 | 1.65% | 2,087,425 |
| Jun 19, 2025 | 78,900.00 | 79,800.00 | 78,100.00 | 78,700.00 | 77,862.55 | -0.25% | 648,347 |
| Jun 18, 2025 | 78,700.00 | 80,400.00 | 78,200.00 | 78,900.00 | 78,060.42 | -0.75% | 930,170 |
| Jun 17, 2025 | 78,400.00 | 82,100.00 | 78,300.00 | 79,500.00 | 78,654.04 | -0.25% | 1,017,758 |
| Jun 16, 2025 | 79,100.00 | 80,300.00 | 77,100.00 | 79,700.00 | 78,851.91 | 1.53% | 801,826 |
| Jun 13, 2025 | 77,900.00 | 79,000.00 | 77,000.00 | 78,500.00 | 77,664.68 | 1.68% | 1,644,675 |