Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 121,300
+1,900 (1.59%)
At close: May 22, 2026
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 121,800.00 | 122,900.00 | 119,400.00 | 122,100.00 | 122,100.00 | 2.26% | 662,135 |
| May 21, 2026 | 117,700.00 | 120,300.00 | 117,000.00 | 119,400.00 | 119,400.00 | 3.29% | 862,318 |
| May 20, 2026 | 118,200.00 | 119,100.00 | 112,600.00 | 115,600.00 | 115,600.00 | 0.26% | 1,447,419 |
| May 19, 2026 | 114,300.00 | 118,800.00 | 114,000.00 | 115,300.00 | 115,300.00 | 0.96% | 1,001,560 |
| May 18, 2026 | 119,000.00 | 119,600.00 | 113,800.00 | 114,200.00 | 114,200.00 | -4.03% | 1,016,492 |
| May 15, 2026 | 125,100.00 | 126,000.00 | 118,100.00 | 119,000.00 | 119,000.00 | -5.93% | 1,047,927 |
| May 14, 2026 | 121,900.00 | 126,500.00 | 120,000.00 | 126,500.00 | 126,500.00 | 3.43% | 1,178,631 |
| May 13, 2026 | 125,600.00 | 125,700.00 | 121,500.00 | 122,300.00 | 122,300.00 | -0.65% | 718,304 |
| May 12, 2026 | 128,500.00 | 128,600.00 | 120,200.00 | 123,100.00 | 123,100.00 | -2.76% | 1,126,527 |
| May 11, 2026 | 125,600.00 | 129,300.00 | 125,500.00 | 126,600.00 | 126,600.00 | 0.08% | 1,145,704 |
| May 8, 2026 | 128,500.00 | 129,300.00 | 126,200.00 | 126,500.00 | 126,500.00 | -0.90% | 673,306 |
| May 7, 2026 | 129,100.00 | 129,700.00 | 124,400.00 | 128,800.00 | 127,655.00 | 2.63% | 922,806 |
| May 6, 2026 | 129,500.00 | 129,600.00 | 125,500.00 | 125,500.00 | 124,384.34 | -0.87% | 1,088,935 |
| May 4, 2026 | 131,000.00 | 131,000.00 | 125,500.00 | 126,600.00 | 125,474.56 | -1.02% | 722,556 |
| Apr 30, 2026 | 124,500.00 | 128,500.00 | 124,500.00 | 127,900.00 | 126,763.00 | 0.63% | 952,860 |
| Apr 29, 2026 | 127,100.00 | 129,300.00 | 125,200.00 | 127,100.00 | 125,970.11 | 0.08% | 1,046,646 |
| Apr 28, 2026 | 124,800.00 | 127,700.00 | 124,300.00 | 127,000.00 | 125,871.00 | 2.42% | 1,036,542 |
| Apr 27, 2026 | 125,100.00 | 127,300.00 | 123,500.00 | 124,000.00 | 122,897.67 | 0.57% | 1,080,908 |
| Apr 24, 2026 | 121,500.00 | 123,800.00 | 120,700.00 | 123,300.00 | 122,203.89 | 1.99% | 796,290 |
| Apr 23, 2026 | 122,600.00 | 122,600.00 | 118,200.00 | 120,900.00 | 119,825.23 | 1.17% | 723,163 |
| Apr 22, 2026 | 121,600.00 | 122,000.00 | 118,300.00 | 119,500.00 | 118,437.67 | -2.85% | 800,476 |
| Apr 21, 2026 | 127,400.00 | 127,400.00 | 122,700.00 | 123,000.00 | 121,906.56 | 0.24% | 542,994 |
| Apr 20, 2026 | 124,900.00 | 125,000.00 | 122,700.00 | 122,700.00 | 121,609.23 | -0.65% | 452,790 |
| Apr 17, 2026 | 123,000.00 | 124,400.00 | 121,700.00 | 123,500.00 | 122,402.12 | 0.82% | 460,181 |
| Apr 16, 2026 | 121,700.00 | 123,900.00 | 121,500.00 | 122,500.00 | 121,411.01 | 1.16% | 457,900 |
| Apr 15, 2026 | 122,900.00 | 124,800.00 | 120,800.00 | 121,100.00 | 120,023.45 | 0.25% | 797,204 |
| Apr 14, 2026 | 121,100.00 | 122,900.00 | 120,800.00 | 120,800.00 | 119,726.12 | 0.67% | 680,992 |
| Apr 13, 2026 | 117,000.00 | 120,400.00 | 116,300.00 | 120,000.00 | 118,933.23 | 0.42% | 767,670 |
| Apr 10, 2026 | 117,600.00 | 121,200.00 | 117,500.00 | 119,500.00 | 118,437.67 | 2.05% | 724,786 |
| Apr 9, 2026 | 119,800.00 | 120,700.00 | 116,700.00 | 117,100.00 | 116,059.01 | - | 1,142,649 |
| Apr 8, 2026 | 118,800.00 | 118,900.00 | 116,600.00 | 117,100.00 | 116,059.01 | 5.31% | 1,000,104 |
| Apr 7, 2026 | 111,300.00 | 115,500.00 | 111,200.00 | 111,200.00 | 110,211.46 | -1.07% | 744,837 |
| Apr 6, 2026 | 109,900.00 | 113,800.00 | 109,800.00 | 112,400.00 | 111,400.79 | 2.46% | 568,063 |
| Apr 3, 2026 | 112,200.00 | 113,300.00 | 109,700.00 | 109,700.00 | 108,724.79 | -0.63% | 517,249 |
| Apr 2, 2026 | 115,000.00 | 117,000.00 | 109,100.00 | 110,400.00 | 109,418.57 | -2.13% | 1,097,382 |
| Apr 1, 2026 | 113,400.00 | 114,000.00 | 109,500.00 | 112,800.00 | 111,797.24 | 5.82% | 1,059,927 |
| Mar 31, 2026 | 105,500.00 | 108,300.00 | 104,100.00 | 106,600.00 | 105,652.35 | -0.56% | 1,213,383 |
| Mar 30, 2026 | 103,500.00 | 107,700.00 | 103,200.00 | 107,200.00 | 106,247.02 | -2.90% | 703,531 |
| Mar 27, 2026 | 105,300.00 | 110,600.00 | 104,200.00 | 110,400.00 | 109,418.57 | 1.47% | 853,865 |
| Mar 26, 2026 | 109,700.00 | 110,500.00 | 108,000.00 | 108,800.00 | 107,832.80 | 0.09% | 884,501 |
| Mar 25, 2026 | 109,800.00 | 110,700.00 | 108,000.00 | 108,700.00 | 107,733.68 | 2.07% | 977,916 |
| Mar 24, 2026 | 109,700.00 | 109,700.00 | 105,000.00 | 106,500.00 | 105,553.24 | 0.47% | 711,357 |
| Mar 23, 2026 | 107,900.00 | 109,700.00 | 104,300.00 | 106,000.00 | 105,057.69 | -6.36% | 835,977 |
| Mar 20, 2026 | 112,000.00 | 115,400.00 | 111,900.00 | 113,200.00 | 112,193.68 | - | 2,141,242 |
| Mar 19, 2026 | 111,100.00 | 115,000.00 | 110,400.00 | 113,200.00 | 112,193.68 | -1.14% | 910,182 |
| Mar 18, 2026 | 112,300.00 | 115,400.00 | 111,700.00 | 114,500.00 | 113,482.12 | 4.19% | 647,673 |
| Mar 17, 2026 | 111,600.00 | 112,400.00 | 109,000.00 | 109,900.00 | 108,923.02 | 1.38% | 569,082 |
| Mar 16, 2026 | 107,000.00 | 110,100.00 | 107,000.00 | 108,400.00 | 107,436.35 | -0.46% | 577,858 |
| Mar 13, 2026 | 107,600.00 | 111,200.00 | 107,300.00 | 108,900.00 | 107,931.91 | -3.20% | 1,312,788 |
| Mar 12, 2026 | 112,300.00 | 112,500.00 | 110,100.00 | 112,500.00 | 111,499.90 | -0.79% | 737,121 |