Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 133,100
-2,900 (-2.13%)
At close: Sep 23, 2026
Hana Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 135,800.00 | 136,700.00 | 132,100.00 | 133,100.00 | 133,100.00 | -2.13% | 632,030 |
| Sep 22, 2026 | 136,000.00 | 136,500.00 | 134,200.00 | 136,000.00 | 136,000.00 | 0.22% | 490,592 |
| Sep 21, 2026 | 134,400.00 | 136,000.00 | 133,000.00 | 135,700.00 | 135,700.00 | 1.95% | 416,566 |
| Sep 18, 2026 | 140,200.00 | 140,200.00 | 133,100.00 | 133,100.00 | 133,100.00 | -3.20% | 1,007,990 |
| Sep 17, 2026 | 137,500.00 | 140,000.00 | 136,000.00 | 137,500.00 | 137,500.00 | 0.59% | 690,903 |
| Sep 16, 2026 | 137,400.00 | 137,800.00 | 135,400.00 | 136,700.00 | 136,700.00 | -0.65% | 570,681 |
| Sep 15, 2026 | 138,700.00 | 139,900.00 | 136,700.00 | 137,600.00 | 137,600.00 | -2.27% | 512,235 |
| Sep 14, 2026 | 135,000.00 | 141,900.00 | 134,900.00 | 140,800.00 | 140,800.00 | 2.18% | 714,372 |
| Sep 11, 2026 | 134,000.00 | 138,100.00 | 133,700.00 | 137,800.00 | 137,800.00 | 1.85% | 687,177 |
| Sep 10, 2026 | 133,900.00 | 135,700.00 | 133,000.00 | 135,300.00 | 135,300.00 | 0.97% | 996,421 |
| Sep 9, 2026 | 137,800.00 | 137,800.00 | 133,200.00 | 134,000.00 | 134,000.00 | -2.05% | 788,931 |
| Sep 8, 2026 | 140,900.00 | 142,000.00 | 136,700.00 | 136,800.00 | 136,800.00 | -1.51% | 451,499 |
| Sep 7, 2026 | 137,100.00 | 139,300.00 | 135,200.00 | 138,900.00 | 138,900.00 | 3.43% | 542,042 |
| Sep 4, 2026 | 139,500.00 | 141,000.00 | 133,700.00 | 134,300.00 | 134,300.00 | -3.73% | 881,360 |
| Sep 3, 2026 | 136,100.00 | 141,100.00 | 133,800.00 | 139,500.00 | 139,500.00 | 3.41% | 945,033 |
| Sep 2, 2026 | 137,600.00 | 138,900.00 | 134,700.00 | 134,900.00 | 134,900.00 | -1.82% | 934,031 |
| Sep 1, 2026 | 134,100.00 | 138,600.00 | 134,100.00 | 137,400.00 | 137,400.00 | 0.81% | 1,124,738 |
| Aug 31, 2026 | 137,100.00 | 138,000.00 | 133,100.00 | 136,300.00 | 136,300.00 | 0.22% | 1,336,302 |
| Aug 28, 2026 | 132,400.00 | 136,100.00 | 131,700.00 | 136,000.00 | 136,000.00 | 1.80% | 512,718 |
| Aug 27, 2026 | 134,900.00 | 136,200.00 | 131,500.00 | 133,600.00 | 133,600.00 | 0.30% | 599,192 |
| Aug 26, 2026 | 131,500.00 | 133,400.00 | 130,700.00 | 133,200.00 | 133,200.00 | 1.83% | 538,271 |
| Aug 25, 2026 | 128,600.00 | 132,700.00 | 128,000.00 | 130,800.00 | 130,800.00 | 1.63% | 528,836 |
| Aug 24, 2026 | 129,400.00 | 129,600.00 | 126,600.00 | 128,700.00 | 128,700.00 | -0.08% | 413,044 |
| Aug 21, 2026 | 124,500.00 | 129,800.00 | 123,000.00 | 128,800.00 | 128,800.00 | 4.38% | 758,877 |
| Aug 20, 2026 | 127,300.00 | 128,700.00 | 123,400.00 | 123,400.00 | 123,400.00 | -3.22% | 931,998 |
| Aug 19, 2026 | 127,100.00 | 128,000.00 | 122,100.00 | 127,500.00 | 127,500.00 | -2.45% | 681,003 |
| Aug 18, 2026 | 133,100.00 | 133,100.00 | 129,200.00 | 130,700.00 | 130,700.00 | -1.73% | 664,537 |
| Aug 14, 2026 | 131,500.00 | 134,500.00 | 130,200.00 | 133,000.00 | 133,000.00 | 1.53% | 677,841 |
| Aug 13, 2026 | 130,400.00 | 133,900.00 | 128,900.00 | 131,000.00 | 131,000.00 | 2.42% | 1,060,264 |
| Aug 12, 2026 | 129,000.00 | 131,500.00 | 127,700.00 | 127,900.00 | 127,900.00 | 0.16% | 647,577 |
| Aug 11, 2026 | 130,500.00 | 130,800.00 | 127,700.00 | 127,700.00 | 127,700.00 | -2.07% | 616,305 |
| Aug 10, 2026 | 133,700.00 | 133,900.00 | 128,000.00 | 130,400.00 | 130,400.00 | -3.19% | 841,758 |
| Aug 7, 2026 | 132,000.00 | 134,800.00 | 130,200.00 | 134,700.00 | 134,700.00 | 1.94% | 578,150 |
| Aug 6, 2026 | 130,200.00 | 133,700.00 | 130,000.00 | 133,300.00 | 132,142.39 | 3.65% | 592,164 |
| Aug 5, 2026 | 131,000.00 | 133,100.00 | 127,900.00 | 128,600.00 | 127,483.21 | 0.78% | 562,616 |
| Aug 4, 2026 | 125,900.00 | 129,100.00 | 125,600.00 | 127,600.00 | 126,491.89 | 0.55% | 509,864 |
| Aug 3, 2026 | 124,900.00 | 128,000.00 | 123,700.00 | 126,900.00 | 125,797.97 | 1.20% | 591,005 |
| Jul 31, 2026 | 126,200.00 | 128,700.00 | 122,000.00 | 125,400.00 | 124,311.00 | 0.64% | 1,052,864 |
| Jul 30, 2026 | 121,600.00 | 130,400.00 | 120,000.00 | 124,600.00 | 123,517.95 | 3.49% | 1,064,644 |
| Jul 29, 2026 | 124,000.00 | 127,700.00 | 117,600.00 | 120,400.00 | 119,354.42 | -2.11% | 1,099,026 |
| Jul 28, 2026 | 126,900.00 | 129,500.00 | 121,100.00 | 123,000.00 | 121,931.84 | -5.82% | 1,214,425 |
| Jul 27, 2026 | 132,500.00 | 132,500.00 | 127,400.00 | 130,600.00 | 129,465.84 | -1.36% | 701,204 |
| Jul 24, 2026 | 129,200.00 | 134,900.00 | 129,200.00 | 132,400.00 | 131,250.21 | 1.46% | 1,257,540 |
| Jul 23, 2026 | 130,300.00 | 133,100.00 | 129,000.00 | 130,500.00 | 129,366.71 | -0.84% | 825,182 |
| Jul 22, 2026 | 133,800.00 | 135,800.00 | 131,100.00 | 131,600.00 | 130,457.16 | -0.75% | 588,194 |
| Jul 21, 2026 | 131,200.00 | 134,000.00 | 127,000.00 | 132,600.00 | 131,448.47 | -0.60% | 962,672 |
| Jul 20, 2026 | 140,800.00 | 140,800.00 | 130,500.00 | 133,400.00 | 132,241.53 | -2.49% | 1,233,252 |
| Jul 16, 2026 | 141,000.00 | 142,500.00 | 133,200.00 | 136,800.00 | 135,612.00 | - | 1,109,404 |
| Jul 15, 2026 | 136,000.00 | 139,800.00 | 132,300.00 | 136,800.00 | 135,612.00 | 2.09% | 933,054 |
| Jul 14, 2026 | 134,800.00 | 137,600.00 | 129,200.00 | 134,000.00 | 132,836.32 | 1.06% | 1,416,821 |