Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 94,400
-1,800 (-1.87%)
At close: Nov 14, 2025
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 95,500.00 | 96,100.00 | 94,200.00 | 94,400.00 | 94,400.00 | -1.87% | 604,414 |
| Nov 13, 2025 | 95,700.00 | 98,200.00 | 95,400.00 | 96,200.00 | 96,200.00 | -0.21% | 1,530,639 |
| Nov 12, 2025 | 92,900.00 | 96,800.00 | 92,700.00 | 96,400.00 | 96,400.00 | 3.77% | 1,047,647 |
| Nov 11, 2025 | 94,800.00 | 96,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | -3.43% | 1,248,709 |
| Nov 10, 2025 | 95,500.00 | 101,100.00 | 93,900.00 | 96,200.00 | 95,280.00 | 4.57% | 1,623,317 |
| Nov 7, 2025 | 94,700.00 | 94,700.00 | 90,800.00 | 92,000.00 | 91,120.17 | -1.08% | 1,566,056 |
| Nov 6, 2025 | 88,000.00 | 93,800.00 | 87,800.00 | 93,000.00 | 92,110.60 | 7.02% | 1,931,311 |
| Nov 5, 2025 | 88,900.00 | 88,900.00 | 85,700.00 | 86,900.00 | 86,069.24 | -1.14% | 1,082,329 |
| Nov 4, 2025 | 85,000.00 | 88,000.00 | 84,500.00 | 87,900.00 | 87,059.68 | 2.69% | 1,347,359 |
| Nov 3, 2025 | 85,100.00 | 86,200.00 | 84,900.00 | 85,600.00 | 84,781.66 | 0.12% | 1,083,406 |
| Oct 31, 2025 | 86,000.00 | 86,900.00 | 85,000.00 | 85,500.00 | 84,682.62 | -0.47% | 1,509,061 |
| Oct 30, 2025 | 85,800.00 | 88,000.00 | 85,600.00 | 85,900.00 | 85,078.80 | 0.12% | 1,571,196 |
| Oct 29, 2025 | 88,800.00 | 88,900.00 | 85,200.00 | 85,800.00 | 84,979.75 | -2.39% | 1,715,855 |
| Oct 28, 2025 | 87,300.00 | 88,300.00 | 85,600.00 | 87,900.00 | 87,059.68 | 0.11% | 928,250 |
| Oct 27, 2025 | 88,000.00 | 90,400.00 | 87,600.00 | 87,800.00 | 86,960.63 | -0.23% | 1,213,396 |
| Oct 24, 2025 | 87,800.00 | 89,000.00 | 87,500.00 | 88,000.00 | 87,158.72 | 0.34% | 950,790 |
| Oct 23, 2025 | 87,100.00 | 89,000.00 | 86,300.00 | 87,700.00 | 86,861.59 | -1.02% | 652,063 |
| Oct 22, 2025 | 88,300.00 | 88,800.00 | 87,100.00 | 88,600.00 | 87,752.98 | 0.34% | 531,029 |
| Oct 21, 2025 | 88,400.00 | 90,700.00 | 87,800.00 | 88,300.00 | 87,455.85 | -0.11% | 685,778 |
| Oct 20, 2025 | 86,500.00 | 88,900.00 | 85,200.00 | 88,400.00 | 87,554.90 | 2.67% | 717,705 |
| Oct 17, 2025 | 86,200.00 | 86,900.00 | 85,200.00 | 86,100.00 | 85,276.88 | -1.26% | 612,255 |
| Oct 16, 2025 | 87,200.00 | 87,700.00 | 86,300.00 | 87,200.00 | 86,366.37 | 0.93% | 584,284 |
| Oct 15, 2025 | 84,900.00 | 87,000.00 | 84,800.00 | 86,400.00 | 85,574.02 | 2.37% | 846,693 |
| Oct 14, 2025 | 84,300.00 | 85,700.00 | 84,000.00 | 84,400.00 | 83,593.14 | -1.06% | 810,451 |
| Oct 13, 2025 | 86,200.00 | 86,200.00 | 84,400.00 | 85,300.00 | 84,484.53 | -0.81% | 591,114 |
| Oct 10, 2025 | 88,500.00 | 88,500.00 | 86,000.00 | 86,000.00 | 85,177.84 | -2.71% | 1,106,787 |
| Oct 2, 2025 | 87,000.00 | 89,900.00 | 86,700.00 | 88,400.00 | 87,554.90 | 2.20% | 1,768,881 |
| Oct 1, 2025 | 87,100.00 | 88,000.00 | 86,200.00 | 86,500.00 | 85,673.06 | -0.80% | 544,839 |
| Sep 30, 2025 | 88,600.00 | 88,800.00 | 87,200.00 | 87,200.00 | 86,366.37 | -1.80% | 1,045,006 |
| Sep 29, 2025 | 88,700.00 | 89,300.00 | 88,200.00 | 88,800.00 | 87,951.07 | 1.95% | 933,085 |
| Sep 26, 2025 | 89,100.00 | 89,100.00 | 87,000.00 | 87,100.00 | 86,267.32 | -2.02% | 688,281 |
| Sep 25, 2025 | 89,500.00 | 91,500.00 | 88,600.00 | 88,900.00 | 88,050.12 | -0.22% | 1,032,168 |
| Sep 24, 2025 | 90,300.00 | 90,700.00 | 89,100.00 | 89,100.00 | 88,248.20 | -0.45% | 595,431 |
| Sep 23, 2025 | 90,200.00 | 90,300.00 | 89,300.00 | 89,500.00 | 88,644.38 | -1.00% | 503,291 |
| Sep 22, 2025 | 90,600.00 | 91,100.00 | 90,000.00 | 90,400.00 | 89,535.78 | -0.33% | 639,484 |
| Sep 19, 2025 | 89,700.00 | 90,700.00 | 89,600.00 | 90,700.00 | 89,832.91 | 0.11% | 1,036,535 |
| Sep 18, 2025 | 89,700.00 | 90,600.00 | 88,700.00 | 90,600.00 | 89,733.86 | 0.67% | 753,242 |
| Sep 17, 2025 | 90,500.00 | 91,000.00 | 89,700.00 | 90,000.00 | 89,139.60 | -0.88% | 625,183 |
| Sep 16, 2025 | 91,700.00 | 92,200.00 | 90,800.00 | 90,800.00 | 89,931.95 | -0.11% | 869,939 |
| Sep 15, 2025 | 88,000.00 | 91,900.00 | 88,000.00 | 90,900.00 | 90,031.00 | 2.48% | 1,455,570 |
| Sep 12, 2025 | 89,400.00 | 89,400.00 | 87,900.00 | 88,700.00 | 87,852.03 | 1.14% | 1,065,677 |
| Sep 11, 2025 | 88,700.00 | 88,700.00 | 86,300.00 | 87,700.00 | 86,861.59 | 0.69% | 1,806,435 |
| Sep 10, 2025 | 83,900.00 | 88,700.00 | 83,800.00 | 87,100.00 | 86,267.32 | 4.56% | 1,353,542 |
| Sep 9, 2025 | 82,000.00 | 83,600.00 | 81,400.00 | 83,300.00 | 82,503.65 | 2.21% | 685,756 |
| Sep 8, 2025 | 81,100.00 | 81,600.00 | 80,500.00 | 81,500.00 | 80,720.86 | 0.37% | 608,825 |
| Sep 5, 2025 | 81,300.00 | 81,900.00 | 81,100.00 | 81,200.00 | 80,423.73 | -0.49% | 519,782 |
| Sep 4, 2025 | 83,100.00 | 83,200.00 | 81,100.00 | 81,600.00 | 80,819.90 | -1.81% | 627,540 |
| Sep 3, 2025 | 82,000.00 | 83,300.00 | 81,900.00 | 83,100.00 | 82,305.56 | 1.09% | 684,753 |
| Sep 2, 2025 | 81,200.00 | 82,200.00 | 81,100.00 | 82,200.00 | 81,414.17 | 1.11% | 372,473 |
| Sep 1, 2025 | 83,000.00 | 83,000.00 | 80,900.00 | 81,300.00 | 80,522.77 | -1.09% | 390,481 |