Hana Financial Group Inc. (KRX:086790)
South Korea · Delayed Price · Currency is KRW 127,900
+800 (0.63%)
Apr 30, 2026, 3:30 PM KST
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 124,500.00 | 128,500.00 | 124,500.00 | 127,900.00 | 127,900.00 | 0.63% | 952,860 |
| Apr 29, 2026 | 127,100.00 | 129,300.00 | 125,200.00 | 127,100.00 | 127,100.00 | 0.08% | 1,026,646 |
| Apr 28, 2026 | 124,800.00 | 127,700.00 | 124,300.00 | 127,000.00 | 127,000.00 | 2.42% | 1,033,895 |
| Apr 27, 2026 | 125,100.00 | 127,300.00 | 123,500.00 | 124,000.00 | 124,000.00 | 0.57% | 1,078,166 |
| Apr 24, 2026 | 121,500.00 | 123,800.00 | 120,700.00 | 123,300.00 | 123,300.00 | 1.99% | 694,362 |
| Apr 23, 2026 | 122,600.00 | 122,600.00 | 118,200.00 | 120,900.00 | 120,900.00 | 1.17% | 723,162 |
| Apr 22, 2026 | 121,600.00 | 122,000.00 | 118,300.00 | 119,500.00 | 119,500.00 | -2.85% | 800,476 |
| Apr 21, 2026 | 127,400.00 | 127,400.00 | 122,700.00 | 123,000.00 | 123,000.00 | 0.24% | 542,994 |
| Apr 20, 2026 | 124,900.00 | 125,000.00 | 122,700.00 | 122,700.00 | 122,700.00 | -0.65% | 452,790 |
| Apr 17, 2026 | 123,000.00 | 124,400.00 | 121,700.00 | 123,500.00 | 123,500.00 | 0.82% | 460,181 |
| Apr 16, 2026 | 121,700.00 | 123,900.00 | 121,500.00 | 122,500.00 | 122,500.00 | 1.16% | 457,900 |
| Apr 15, 2026 | 122,900.00 | 124,800.00 | 120,800.00 | 121,100.00 | 121,100.00 | 0.25% | 738,448 |
| Apr 14, 2026 | 121,100.00 | 122,900.00 | 120,800.00 | 120,800.00 | 120,800.00 | 0.67% | 675,697 |
| Apr 13, 2026 | 117,000.00 | 120,400.00 | 116,300.00 | 120,000.00 | 120,000.00 | 0.42% | 767,670 |
| Apr 10, 2026 | 117,600.00 | 121,200.00 | 117,500.00 | 119,500.00 | 119,500.00 | 2.05% | 724,786 |
| Apr 9, 2026 | 119,800.00 | 120,700.00 | 116,700.00 | 117,100.00 | 117,100.00 | - | 1,142,649 |
| Apr 8, 2026 | 118,800.00 | 118,900.00 | 116,600.00 | 117,100.00 | 117,100.00 | 5.31% | 1,000,104 |
| Apr 7, 2026 | 111,300.00 | 115,500.00 | 111,200.00 | 111,200.00 | 111,200.00 | -1.07% | 744,837 |
| Apr 6, 2026 | 109,900.00 | 113,800.00 | 109,800.00 | 112,400.00 | 112,400.00 | 2.46% | 568,063 |
| Apr 3, 2026 | 112,200.00 | 113,300.00 | 109,700.00 | 109,700.00 | 109,700.00 | -0.63% | 517,249 |
| Apr 2, 2026 | 115,000.00 | 117,000.00 | 109,100.00 | 110,400.00 | 110,400.00 | -2.13% | 1,096,258 |
| Apr 1, 2026 | 113,400.00 | 114,000.00 | 109,500.00 | 112,800.00 | 112,800.00 | 5.82% | 1,059,927 |
| Mar 31, 2026 | 105,500.00 | 108,300.00 | 104,100.00 | 106,600.00 | 106,600.00 | -0.56% | 1,066,563 |
| Mar 30, 2026 | 103,500.00 | 107,700.00 | 103,200.00 | 107,200.00 | 107,200.00 | -2.90% | 703,531 |
| Mar 27, 2026 | 105,300.00 | 110,600.00 | 104,200.00 | 110,400.00 | 110,400.00 | 1.47% | 728,161 |
| Mar 26, 2026 | 109,700.00 | 110,500.00 | 108,000.00 | 108,800.00 | 108,800.00 | 0.09% | 781,607 |
| Mar 25, 2026 | 109,800.00 | 110,700.00 | 108,000.00 | 108,700.00 | 108,700.00 | 2.07% | 977,916 |
| Mar 24, 2026 | 109,700.00 | 109,700.00 | 105,000.00 | 106,500.00 | 106,500.00 | 0.47% | 711,357 |
| Mar 23, 2026 | 107,900.00 | 109,700.00 | 104,300.00 | 106,000.00 | 106,000.00 | -6.36% | 835,977 |
| Mar 20, 2026 | 112,000.00 | 115,400.00 | 111,900.00 | 113,200.00 | 113,200.00 | - | 2,141,242 |
| Mar 19, 2026 | 111,100.00 | 115,000.00 | 110,400.00 | 113,200.00 | 113,200.00 | -1.14% | 910,182 |
| Mar 18, 2026 | 112,300.00 | 115,400.00 | 111,700.00 | 114,500.00 | 114,500.00 | 4.19% | 647,673 |
| Mar 17, 2026 | 111,600.00 | 112,400.00 | 109,000.00 | 109,900.00 | 109,900.00 | 1.38% | 569,079 |
| Mar 16, 2026 | 107,000.00 | 110,100.00 | 107,000.00 | 108,400.00 | 108,400.00 | -0.46% | 577,858 |
| Mar 13, 2026 | 107,600.00 | 111,200.00 | 107,300.00 | 108,900.00 | 108,900.00 | -3.20% | 1,312,787 |
| Mar 12, 2026 | 112,300.00 | 112,500.00 | 110,100.00 | 112,500.00 | 112,500.00 | -0.79% | 737,120 |
| Mar 11, 2026 | 114,000.00 | 117,500.00 | 112,600.00 | 113,400.00 | 113,400.00 | 3.18% | 748,718 |
| Mar 10, 2026 | 112,700.00 | 112,700.00 | 107,200.00 | 109,900.00 | 109,900.00 | 1.85% | 624,979 |
| Mar 9, 2026 | 101,000.00 | 108,000.00 | 100,800.00 | 107,900.00 | 107,900.00 | -2.18% | 1,104,013 |
| Mar 6, 2026 | 106,000.00 | 111,500.00 | 105,700.00 | 110,300.00 | 110,300.00 | -0.81% | 1,043,776 |
| Mar 5, 2026 | 114,800.00 | 116,400.00 | 109,500.00 | 111,200.00 | 111,200.00 | 5.40% | 1,492,040 |
| Mar 4, 2026 | 114,600.00 | 115,500.00 | 103,700.00 | 105,500.00 | 105,500.00 | -12.16% | 1,522,733 |
| Mar 3, 2026 | 120,600.00 | 122,900.00 | 119,000.00 | 120,100.00 | 120,100.00 | -1.40% | 1,176,866 |
| Feb 27, 2026 | 123,000.00 | 123,200.00 | 120,200.00 | 121,800.00 | 121,800.00 | -2.48% | 2,118,851 |
| Feb 26, 2026 | 124,700.00 | 124,900.00 | 122,700.00 | 124,900.00 | 124,900.00 | -0.87% | 1,185,709 |
| Feb 25, 2026 | 125,200.00 | 127,500.00 | 123,900.00 | 126,000.00 | 124,634.00 | -0.08% | 898,808 |
| Feb 24, 2026 | 128,700.00 | 128,900.00 | 123,000.00 | 126,100.00 | 124,732.92 | -2.32% | 1,820,877 |
| Feb 23, 2026 | 133,700.00 | 133,700.00 | 128,000.00 | 129,100.00 | 127,700.39 | -1.68% | 1,078,747 |
| Feb 20, 2026 | 127,400.00 | 131,400.00 | 127,100.00 | 131,300.00 | 129,876.54 | 3.96% | 1,186,291 |
| Feb 19, 2026 | 130,700.00 | 130,700.00 | 124,600.00 | 126,300.00 | 124,930.75 | -1.02% | 1,462,304 |