Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 132,400
+1,900 (1.46%)
At close: Jul 24, 2026
Hana Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 129,200.00 | 134,900.00 | 129,200.00 | 132,400.00 | 132,400.00 | 1.46% | 1,257,540 |
| Jul 23, 2026 | 130,300.00 | 133,100.00 | 129,000.00 | 130,500.00 | 130,500.00 | -0.84% | 825,182 |
| Jul 22, 2026 | 133,800.00 | 135,800.00 | 131,100.00 | 131,600.00 | 131,600.00 | -0.75% | 588,194 |
| Jul 21, 2026 | 131,200.00 | 134,000.00 | 127,000.00 | 132,600.00 | 132,600.00 | -0.60% | 962,672 |
| Jul 20, 2026 | 140,800.00 | 140,800.00 | 130,500.00 | 133,400.00 | 133,400.00 | -2.49% | 1,233,252 |
| Jul 16, 2026 | 141,000.00 | 142,500.00 | 133,200.00 | 136,800.00 | 136,800.00 | - | 1,109,404 |
| Jul 15, 2026 | 136,000.00 | 139,800.00 | 132,300.00 | 136,800.00 | 136,800.00 | 2.09% | 917,228 |
| Jul 14, 2026 | 134,800.00 | 137,600.00 | 129,200.00 | 134,000.00 | 134,000.00 | 1.06% | 1,416,821 |
| Jul 13, 2026 | 130,100.00 | 137,700.00 | 130,000.00 | 132,600.00 | 132,600.00 | 3.19% | 1,329,883 |
| Jul 10, 2026 | 124,800.00 | 131,000.00 | 122,900.00 | 128,500.00 | 128,500.00 | 4.81% | 1,164,368 |
| Jul 9, 2026 | 124,100.00 | 125,000.00 | 119,200.00 | 122,600.00 | 122,600.00 | 0.25% | 1,174,592 |
| Jul 8, 2026 | 127,000.00 | 128,400.00 | 121,500.00 | 122,300.00 | 122,300.00 | -3.62% | 932,772 |
| Jul 7, 2026 | 124,200.00 | 126,900.00 | 123,000.00 | 126,900.00 | 126,900.00 | 1.68% | 920,197 |
| Jul 6, 2026 | 125,200.00 | 128,200.00 | 123,200.00 | 124,800.00 | 124,800.00 | -0.64% | 585,456 |
| Jul 3, 2026 | 126,200.00 | 126,700.00 | 121,100.00 | 125,600.00 | 125,600.00 | 3.97% | 992,108 |
| Jul 2, 2026 | 116,400.00 | 125,000.00 | 113,700.00 | 120,800.00 | 120,800.00 | 3.78% | 1,107,218 |
| Jul 1, 2026 | 116,300.00 | 118,300.00 | 113,600.00 | 116,400.00 | 116,400.00 | 1.57% | 590,822 |
| Jun 30, 2026 | 115,500.00 | 117,800.00 | 114,400.00 | 114,600.00 | 114,600.00 | -0.17% | 1,098,379 |
| Jun 29, 2026 | 111,800.00 | 115,800.00 | 109,100.00 | 114,800.00 | 114,800.00 | 4.65% | 746,800 |
| Jun 26, 2026 | 115,100.00 | 115,100.00 | 107,600.00 | 109,700.00 | 109,700.00 | -3.77% | 849,527 |
| Jun 25, 2026 | 115,300.00 | 117,700.00 | 114,000.00 | 114,000.00 | 114,000.00 | -0.18% | 692,064 |
| Jun 24, 2026 | 116,900.00 | 116,900.00 | 112,100.00 | 114,200.00 | 114,200.00 | -1.13% | 797,914 |
| Jun 23, 2026 | 119,800.00 | 123,700.00 | 115,100.00 | 115,500.00 | 115,500.00 | -3.51% | 771,336 |
| Jun 22, 2026 | 122,900.00 | 123,000.00 | 118,000.00 | 119,700.00 | 119,700.00 | -3.08% | 690,109 |
| Jun 19, 2026 | 126,200.00 | 127,900.00 | 121,000.00 | 123,500.00 | 123,500.00 | -2.06% | 1,023,314 |
| Jun 18, 2026 | 126,200.00 | 127,800.00 | 125,500.00 | 126,100.00 | 126,100.00 | -0.55% | 639,497 |
| Jun 17, 2026 | 135,200.00 | 135,200.00 | 126,400.00 | 126,800.00 | 126,800.00 | -3.94% | 482,592 |
| Jun 16, 2026 | 129,000.00 | 136,000.00 | 128,500.00 | 132,000.00 | 132,000.00 | 2.09% | 1,074,269 |
| Jun 15, 2026 | 124,700.00 | 130,700.00 | 121,300.00 | 129,300.00 | 129,300.00 | 6.86% | 1,071,270 |
| Jun 12, 2026 | 116,200.00 | 125,200.00 | 115,400.00 | 121,000.00 | 121,000.00 | 5.40% | 1,183,090 |
| Jun 11, 2026 | 117,800.00 | 117,900.00 | 112,000.00 | 114,800.00 | 114,800.00 | -2.63% | 1,320,640 |
| Jun 10, 2026 | 116,600.00 | 120,200.00 | 114,200.00 | 117,900.00 | 117,900.00 | -0.92% | 894,163 |
| Jun 9, 2026 | 115,700.00 | 121,000.00 | 114,100.00 | 119,000.00 | 119,000.00 | 5.87% | 992,410 |
| Jun 8, 2026 | 121,000.00 | 122,100.00 | 111,000.00 | 112,400.00 | 112,400.00 | -9.06% | 1,086,413 |
| Jun 5, 2026 | 125,700.00 | 126,400.00 | 120,100.00 | 123,600.00 | 123,600.00 | 2.49% | 1,115,521 |
| Jun 4, 2026 | 116,900.00 | 122,900.00 | 115,900.00 | 120,600.00 | 120,600.00 | 3.08% | 973,824 |
| Jun 2, 2026 | 114,800.00 | 117,000.00 | 112,500.00 | 117,000.00 | 117,000.00 | 2.72% | 935,421 |
| Jun 1, 2026 | 114,400.00 | 118,100.00 | 113,600.00 | 113,900.00 | 113,900.00 | -1.04% | 1,160,822 |
| May 29, 2026 | 117,500.00 | 117,500.00 | 113,100.00 | 115,100.00 | 115,100.00 | -0.17% | 1,481,779 |
| May 28, 2026 | 117,800.00 | 118,400.00 | 112,800.00 | 115,300.00 | 115,300.00 | -2.62% | 801,073 |
| May 27, 2026 | 119,500.00 | 121,500.00 | 117,100.00 | 118,400.00 | 118,400.00 | -1.33% | 705,594 |
| May 26, 2026 | 123,000.00 | 123,600.00 | 119,500.00 | 120,000.00 | 120,000.00 | -1.72% | 652,801 |
| 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 |