Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 52,900.00 | 53,200.00 | 51,600.00 | 52,400.00 | 48,995.86 | 88,679 |
| 2024-07-24 | 54,000.00 | 54,500.00 | 53,300.00 | 53,400.00 | 49,930.90 | 68,189 |
| 2024-07-23 | 54,200.00 | 54,900.00 | 54,200.00 | 54,400.00 | 50,865.94 | 29,797 |
| 2024-07-22 | 55,300.00 | 55,300.00 | 53,900.00 | 54,300.00 | 50,772.43 | 64,979 |
| 2024-07-19 | 55,100.00 | 55,500.00 | 55,000.00 | 55,100.00 | 51,520.46 | 46,028 |
| 2024-07-18 | 56,200.00 | 56,400.00 | 55,500.00 | 55,600.00 | 51,987.98 | 55,738 |
| 2024-07-17 | 56,600.00 | 56,800.00 | 56,000.00 | 56,400.00 | 52,736.01 | 84,121 |
| 2024-07-16 | 56,600.00 | 57,000.00 | 55,700.00 | 56,500.00 | 52,829.51 | 89,625 |
| 2024-07-15 | 57,300.00 | 57,500.00 | 56,300.00 | 57,000.00 | 53,297.03 | 84,743 |
| 2024-07-12 | 56,800.00 | 57,400.00 | 56,400.00 | 57,300.00 | 53,577.54 | 52,493 |
| 2024-07-11 | 57,200.00 | 57,300.00 | 56,100.00 | 57,300.00 | 53,577.54 | 108,917 |
| 2024-07-10 | 56,000.00 | 57,100.00 | 56,000.00 | 57,000.00 | 53,297.03 | 52,862 |
| 2024-07-09 | 55,900.00 | 56,700.00 | 55,800.00 | 56,500.00 | 52,829.51 | 70,034 |
| 2024-07-08 | 55,300.00 | 55,800.00 | 55,100.00 | 55,800.00 | 52,174.99 | 39,186 |
| 2024-07-05 | 55,600.00 | 55,900.00 | 55,300.00 | 55,500.00 | 51,894.47 | 66,454 |
| 2024-07-04 | 55,800.00 | 56,300.00 | 55,300.00 | 55,700.00 | 52,081.48 | 57,155 |
| 2024-07-03 | 56,100.00 | 56,400.00 | 55,500.00 | 55,800.00 | 52,174.99 | 77,280 |
| 2024-07-02 | 58,000.00 | 58,100.00 | 55,900.00 | 56,000.00 | 52,361.99 | 225,233 |
| 2024-07-01 | 58,800.00 | 59,300.00 | 58,200.00 | 58,400.00 | 54,606.08 | 51,041 |
| 2024-06-28 | 59,100.00 | 59,400.00 | 58,500.00 | 58,500.00 | 54,699.58 | 52,071 |
| 2024-06-27 | 59,500.00 | 59,800.00 | 58,800.00 | 59,200.00 | 55,354.11 | 72,628 |
| 2024-06-26 | 61,000.00 | 61,000.00 | 59,500.00 | 59,800.00 | 55,915.13 | 106,156 |
| 2024-06-25 | 59,000.00 | 60,500.00 | 58,300.00 | 60,500.00 | 56,569.65 | 149,536 |
| 2024-06-24 | 59,300.00 | 59,400.00 | 58,100.00 | 58,500.00 | 54,699.58 | 87,296 |
| 2024-06-21 | 58,100.00 | 60,200.00 | 58,000.00 | 59,600.00 | 55,728.12 | 207,324 |
| 2024-06-20 | 57,500.00 | 57,900.00 | 57,100.00 | 57,400.00 | 53,671.04 | 64,518 |
| 2024-06-19 | 58,500.00 | 58,500.00 | 56,500.00 | 57,000.00 | 53,297.03 | 94,312 |
| 2024-06-18 | 59,400.00 | 59,500.00 | 58,000.00 | 58,100.00 | 54,325.57 | 81,602 |
| 2024-06-17 | 59,000.00 | 59,400.00 | 58,200.00 | 59,000.00 | 55,167.10 | 97,289 |
| 2024-06-14 | 58,200.00 | 59,200.00 | 58,000.00 | 58,800.00 | 54,980.09 | 89,055 |
| 2024-06-13 | 57,500.00 | 58,500.00 | 57,000.00 | 58,200.00 | 54,419.07 | 123,571 |
| 2024-06-12 | 57,000.00 | 57,600.00 | 57,000.00 | 57,500.00 | 53,764.55 | 33,842 |
| 2024-06-11 | 56,800.00 | 57,600.00 | 56,500.00 | 57,300.00 | 53,577.54 | 45,182 |
| 2024-06-10 | 57,400.00 | 57,400.00 | 56,500.00 | 56,700.00 | 53,016.52 | 78,907 |
| 2024-06-07 | 56,900.00 | 58,000.00 | 56,800.00 | 57,500.00 | 53,764.55 | 66,036 |
| 2024-06-05 | 57,700.00 | 57,700.00 | 56,400.00 | 56,500.00 | 52,829.51 | 56,323 |
| 2024-06-04 | 56,500.00 | 58,200.00 | 56,500.00 | 57,300.00 | 53,577.54 | 74,345 |
| 2024-06-03 | 57,400.00 | 57,400.00 | 56,400.00 | 57,000.00 | 53,297.03 | 50,164 |
| 2024-05-31 | 55,600.00 | 57,300.00 | 55,600.00 | 57,200.00 | 53,484.03 | 88,064 |
| 2024-05-30 | 55,900.00 | 56,500.00 | 55,200.00 | 55,400.00 | 51,800.97 | 66,071 |
| 2024-05-29 | 57,200.00 | 57,400.00 | 56,300.00 | 56,600.00 | 52,923.01 | 79,786 |
| 2024-05-28 | 56,500.00 | 58,100.00 | 56,500.00 | 57,600.00 | 53,858.05 | 60,775 |
| 2024-05-27 | 58,100.00 | 58,200.00 | 57,000.00 | 57,200.00 | 53,484.03 | 44,862 |
| 2024-05-24 | 57,000.00 | 57,700.00 | 56,300.00 | 57,300.00 | 53,577.54 | 52,589 |
| 2024-05-23 | 58,100.00 | 58,300.00 | 57,200.00 | 57,300.00 | 53,577.54 | 120,819 |
| 2024-05-22 | 59,300.00 | 59,600.00 | 58,300.00 | 58,500.00 | 54,699.58 | 78,208 |
| 2024-05-21 | 59,700.00 | 60,100.00 | 59,200.00 | 59,300.00 | 55,447.61 | 57,385 |
| 2024-05-20 | 59,600.00 | 61,200.00 | 59,400.00 | 60,000.00 | 56,102.13 | 77,265 |
| 2024-05-17 | 59,700.00 | 59,800.00 | 59,100.00 | 59,100.00 | 55,260.60 | 59,812 |
| 2024-05-16 | 60,400.00 | 60,800.00 | 59,700.00 | 60,000.00 | 56,102.13 | 63,724 |
| 2024-05-14 | 60,200.00 | 60,300.00 | 59,300.00 | 60,300.00 | 56,382.65 | 109,753 |
| 2024-05-13 | 60,600.00 | 60,900.00 | 59,600.00 | 60,200.00 | 56,289.14 | 98,112 |
| 2024-05-10 | 60,400.00 | 60,700.00 | 59,600.00 | 60,500.00 | 56,569.65 | 90,937 |
| 2024-05-09 | 62,700.00 | 62,700.00 | 59,200.00 | 60,000.00 | 56,102.13 | 330,767 |
| 2024-05-08 | 62,600.00 | 63,700.00 | 61,700.00 | 62,800.00 | 58,720.23 | 169,905 |
| 2024-05-07 | 62,000.00 | 62,800.00 | 61,900.00 | 62,600.00 | 58,533.23 | 84,325 |
| 2024-05-03 | 62,300.00 | 62,600.00 | 61,400.00 | 61,700.00 | 57,691.69 | 44,278 |
| 2024-05-02 | 62,200.00 | 63,400.00 | 61,800.00 | 61,900.00 | 57,878.70 | 56,020 |
| 2024-04-30 | 61,500.00 | 63,400.00 | 61,000.00 | 62,200.00 | 58,159.21 | 118,082 |
| 2024-04-29 | 63,400.00 | 63,500.00 | 61,000.00 | 61,700.00 | 57,691.69 | 214,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 1,200.0000 KRW |
| 2025-01-07 | 2,300.0000 KRW |
| 2024-04-01 | 5,000.0000 KRW |
| 2020-12-29 | 414.8705 KRW |
| 2020-06-29 | 622.3058 KRW |
| 2019-12-27 | 400.0000 KRW |
| 2019-06-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.