Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 82,300
-3,100 (-3.63%)
At close: Aug 1, 2025, 3:30 PM KST
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84,400.00 | 84,700.00 | 81,600.00 | 82,300.00 | 82,300.00 | -3.63% | 865,267 |
| Jul 31, 2025 | 85,200.00 | 86,100.00 | 84,300.00 | 85,400.00 | 85,400.00 | -0.70% | 858,167 |
| Jul 30, 2025 | 85,300.00 | 86,700.00 | 85,100.00 | 86,000.00 | 86,000.00 | - | 511,406 |
| Jul 29, 2025 | 83,800.00 | 86,200.00 | 83,400.00 | 86,000.00 | 86,000.00 | 2.02% | 1,094,587 |
| Jul 28, 2025 | 91,900.00 | 91,900.00 | 83,700.00 | 84,300.00 | 84,300.00 | -8.86% | 1,947,176 |
| Jul 25, 2025 | 90,900.00 | 94,600.00 | 90,600.00 | 92,500.00 | 92,500.00 | 1.65% | 895,586 |
| Jul 24, 2025 | 91,900.00 | 93,200.00 | 90,100.00 | 91,000.00 | 91,000.00 | 0.22% | 725,860 |
| Jul 23, 2025 | 92,600.00 | 92,700.00 | 89,800.00 | 90,800.00 | 90,800.00 | -0.44% | 609,475 |
| Jul 22, 2025 | 91,500.00 | 92,700.00 | 90,600.00 | 91,200.00 | 91,200.00 | -0.76% | 587,725 |
| Jul 21, 2025 | 89,700.00 | 92,500.00 | 89,700.00 | 91,900.00 | 91,900.00 | 0.44% | 686,302 |
| Jul 18, 2025 | 92,000.00 | 93,100.00 | 90,900.00 | 91,500.00 | 91,500.00 | -0.44% | 569,572 |
| Jul 17, 2025 | 92,200.00 | 92,700.00 | 90,500.00 | 91,900.00 | 91,900.00 | 0.22% | 1,279,580 |
| Jul 16, 2025 | 94,700.00 | 95,400.00 | 91,500.00 | 91,700.00 | 91,700.00 | -4.97% | 1,183,073 |
| Jul 15, 2025 | 95,000.00 | 97,100.00 | 93,500.00 | 96,500.00 | 96,500.00 | 0.94% | 1,036,195 |
| Jul 14, 2025 | 93,300.00 | 96,400.00 | 93,200.00 | 95,600.00 | 95,600.00 | 2.58% | 1,045,276 |
| Jul 11, 2025 | 92,200.00 | 93,900.00 | 92,200.00 | 93,200.00 | 93,200.00 | 1.08% | 1,241,608 |
| Jul 10, 2025 | 92,300.00 | 94,000.00 | 91,400.00 | 92,200.00 | 92,200.00 | -2.02% | 1,925,278 |
| Jul 9, 2025 | 94,500.00 | 95,700.00 | 93,100.00 | 94,100.00 | 94,100.00 | -0.42% | 1,330,664 |
| Jul 8, 2025 | 87,000.00 | 95,000.00 | 86,500.00 | 94,500.00 | 94,500.00 | 10.27% | 2,306,745 |
| Jul 7, 2025 | 85,400.00 | 86,900.00 | 84,000.00 | 85,700.00 | 85,700.00 | 0.35% | 1,005,663 |
| Jul 4, 2025 | 87,700.00 | 88,100.00 | 85,200.00 | 85,400.00 | 85,400.00 | -2.40% | 934,182 |
| Jul 3, 2025 | 87,600.00 | 87,600.00 | 86,000.00 | 87,500.00 | 87,500.00 | 1.98% | 1,447,263 |
| Jul 2, 2025 | 87,300.00 | 88,700.00 | 85,200.00 | 85,800.00 | 85,800.00 | -3.49% | 1,293,126 |
| Jul 1, 2025 | 87,400.00 | 90,700.00 | 87,300.00 | 88,900.00 | 88,900.00 | 3.01% | 1,687,688 |
| Jun 30, 2025 | 84,600.00 | 86,500.00 | 83,200.00 | 86,300.00 | 86,300.00 | 2.49% | 1,132,168 |
| Jun 27, 2025 | 83,600.00 | 85,800.00 | 83,500.00 | 84,200.00 | 84,200.00 | 0.84% | 837,186 |
| Jun 26, 2025 | 82,800.00 | 84,200.00 | 82,000.00 | 83,500.00 | 83,500.00 | 0.36% | 935,704 |
| Jun 25, 2025 | 82,300.00 | 83,500.00 | 81,100.00 | 83,200.00 | 83,200.00 | 1.09% | 1,020,020 |
| Jun 24, 2025 | 81,000.00 | 83,000.00 | 80,300.00 | 82,300.00 | 82,300.00 | 3.13% | 860,605 |
| Jun 23, 2025 | 79,400.00 | 80,600.00 | 78,600.00 | 79,800.00 | 79,800.00 | -0.25% | 821,798 |
| Jun 20, 2025 | 79,400.00 | 80,500.00 | 79,000.00 | 80,000.00 | 80,000.00 | 1.65% | 2,087,425 |
| Jun 19, 2025 | 78,900.00 | 79,800.00 | 78,100.00 | 78,700.00 | 78,700.00 | -0.25% | 648,347 |
| Jun 18, 2025 | 78,700.00 | 80,400.00 | 78,200.00 | 78,900.00 | 78,900.00 | -0.75% | 930,170 |
| Jun 17, 2025 | 78,400.00 | 82,100.00 | 78,300.00 | 79,500.00 | 79,500.00 | -0.25% | 1,017,758 |
| Jun 16, 2025 | 79,100.00 | 80,300.00 | 77,100.00 | 79,700.00 | 79,700.00 | 1.53% | 801,826 |
| Jun 13, 2025 | 77,900.00 | 79,000.00 | 77,000.00 | 78,500.00 | 78,500.00 | 1.68% | 1,644,675 |
| Jun 12, 2025 | 76,400.00 | 77,750.00 | 76,100.00 | 77,200.00 | 77,200.00 | -0.77% | 2,180,729 |
| Jun 11, 2025 | 77,400.00 | 78,300.00 | 75,800.00 | 77,800.00 | 77,800.00 | -0.64% | 1,167,594 |
| Jun 10, 2025 | 78,100.00 | 80,800.00 | 77,000.00 | 78,300.00 | 78,300.00 | 0.90% | 1,680,784 |
| Jun 9, 2025 | 74,500.00 | 77,600.00 | 74,000.00 | 77,600.00 | 77,600.00 | 5.58% | 1,670,019 |
| Jun 5, 2025 | 73,200.00 | 74,700.00 | 73,200.00 | 73,500.00 | 73,500.00 | -1.34% | 1,151,217 |
| Jun 4, 2025 | 71,200.00 | 74,500.00 | 70,700.00 | 74,500.00 | 74,500.00 | 6.43% | 1,734,080 |
| Jun 2, 2025 | 71,300.00 | 72,600.00 | 69,100.00 | 70,000.00 | 70,000.00 | -3.71% | 1,318,834 |
| May 30, 2025 | 72,600.00 | 73,500.00 | 71,600.00 | 72,700.00 | 72,700.00 | 0.69% | 1,639,475 |
| May 29, 2025 | 70,400.00 | 72,200.00 | 69,900.00 | 72,200.00 | 72,200.00 | 3.29% | 1,116,134 |
| May 28, 2025 | 69,600.00 | 70,500.00 | 68,700.00 | 69,900.00 | 69,900.00 | -0.29% | 758,122 |
| May 27, 2025 | 69,900.00 | 70,700.00 | 69,600.00 | 70,100.00 | 70,100.00 | -0.57% | 511,966 |
| May 26, 2025 | 69,300.00 | 70,500.00 | 69,200.00 | 70,500.00 | 70,500.00 | 2.62% | 770,042 |
| May 23, 2025 | 67,300.00 | 69,200.00 | 67,300.00 | 68,700.00 | 68,700.00 | 1.93% | 741,221 |
| May 22, 2025 | 66,600.00 | 68,150.00 | 66,600.00 | 67,400.00 | 67,400.00 | - | 559,041 |