Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61,900.00 | 64,200.00 | 60,600.00 | 63,900.00 | 59,748.77 | 422,866 |
| 2024-04-25 | 57,700.00 | 61,100.00 | 57,400.00 | 59,900.00 | 56,008.63 | 174,776 |
| 2024-04-24 | 59,300.00 | 59,400.00 | 57,700.00 | 58,200.00 | 54,419.07 | 128,662 |
| 2024-04-23 | 58,400.00 | 59,100.00 | 58,300.00 | 58,800.00 | 54,980.09 | 49,472 |
| 2024-04-22 | 58,000.00 | 58,900.00 | 57,500.00 | 58,400.00 | 54,606.08 | 83,927 |
| 2024-04-19 | 57,000.00 | 59,500.00 | 56,500.00 | 57,500.00 | 53,764.55 | 144,538 |
| 2024-04-18 | 55,000.00 | 57,600.00 | 54,900.00 | 57,500.00 | 53,764.55 | 135,410 |
| 2024-04-17 | 53,100.00 | 55,000.00 | 53,100.00 | 53,900.00 | 50,398.42 | 75,386 |
| 2024-04-16 | 53,800.00 | 53,800.00 | 52,200.00 | 52,600.00 | 49,182.87 | 86,356 |
| 2024-04-15 | 54,300.00 | 54,700.00 | 53,100.00 | 54,300.00 | 50,772.43 | 90,803 |
| 2024-04-12 | 55,000.00 | 55,700.00 | 54,700.00 | 55,200.00 | 51,613.96 | 112,966 |
| 2024-04-11 | 56,200.00 | 57,000.00 | 55,800.00 | 55,900.00 | 52,268.49 | 89,094 |
| 2024-04-09 | 56,500.00 | 57,400.00 | 56,200.00 | 57,000.00 | 53,297.03 | 66,027 |
| 2024-04-08 | 56,900.00 | 56,900.00 | 55,500.00 | 56,200.00 | 52,549.00 | 64,149 |
| 2024-04-05 | 56,800.00 | 57,700.00 | 56,500.00 | 56,600.00 | 52,923.01 | 76,354 |
| 2024-04-04 | 57,600.00 | 57,900.00 | 56,800.00 | 57,300.00 | 53,577.54 | 92,802 |
| 2024-04-03 | 58,200.00 | 58,300.00 | 56,700.00 | 57,400.00 | 53,671.04 | 156,475 |
| 2024-04-02 | 60,300.00 | 61,600.00 | 58,700.00 | 58,700.00 | 54,886.59 | 211,508 |
| 2024-04-01 | 59,000.00 | 61,000.00 | 57,600.00 | 60,800.00 | 56,850.16 | 347,526 |
| 2024-03-29 | 64,600.00 | 65,100.00 | 63,200.00 | 64,500.00 | 55,634.62 | 306,720 |
| 2024-03-28 | 63,700.00 | 64,500.00 | 63,000.00 | 64,200.00 | 55,375.85 | 297,529 |
| 2024-03-27 | 70,100.00 | 70,100.00 | 61,000.00 | 63,000.00 | 54,340.79 | 1,070,578 |
| 2024-03-26 | 69,300.00 | 70,300.00 | 69,100.00 | 70,200.00 | 60,551.16 | 188,901 |
| 2024-03-25 | 70,000.00 | 70,600.00 | 68,300.00 | 68,700.00 | 59,257.34 | 174,489 |
| 2024-03-22 | 68,400.00 | 70,400.00 | 67,900.00 | 69,800.00 | 60,206.14 | 211,860 |
| 2024-03-21 | 67,400.00 | 68,600.00 | 67,200.00 | 68,300.00 | 58,912.32 | 150,064 |
| 2024-03-20 | 68,700.00 | 68,900.00 | 66,300.00 | 66,700.00 | 57,532.23 | 197,723 |
| 2024-03-19 | 67,400.00 | 68,700.00 | 67,400.00 | 68,100.00 | 58,739.80 | 109,990 |
| 2024-03-18 | 67,600.00 | 69,200.00 | 67,400.00 | 67,400.00 | 58,136.02 | 140,931 |
| 2024-03-15 | 67,100.00 | 68,000.00 | 66,900.00 | 67,500.00 | 58,222.27 | 152,243 |
| 2024-03-14 | 65,700.00 | 67,000.00 | 65,700.00 | 66,400.00 | 57,273.47 | 133,164 |
| 2024-03-13 | 65,800.00 | 66,400.00 | 64,900.00 | 65,100.00 | 56,152.15 | 100,803 |
| 2024-03-12 | 66,500.00 | 67,000.00 | 65,400.00 | 65,800.00 | 56,755.93 | 105,683 |
| 2024-03-11 | 66,300.00 | 67,000.00 | 66,200.00 | 66,500.00 | 57,359.72 | 64,526 |
| 2024-03-08 | 66,700.00 | 67,700.00 | 66,500.00 | 66,800.00 | 57,618.49 | 64,540 |
| 2024-03-07 | 67,700.00 | 67,900.00 | 66,500.00 | 66,700.00 | 57,532.23 | 80,641 |
| 2024-03-06 | 67,600.00 | 67,900.00 | 66,600.00 | 67,300.00 | 58,049.76 | 85,963 |
| 2024-03-05 | 67,000.00 | 68,300.00 | 66,900.00 | 67,500.00 | 58,222.27 | 122,799 |
| 2024-03-04 | 66,000.00 | 67,500.00 | 65,900.00 | 66,900.00 | 57,704.74 | 116,961 |
| 2024-02-29 | 66,300.00 | 67,100.00 | 65,800.00 | 65,800.00 | 56,755.93 | 179,149 |
| 2024-02-28 | 64,000.00 | 66,400.00 | 63,500.00 | 65,900.00 | 56,842.19 | 142,147 |
| 2024-02-27 | 63,500.00 | 64,300.00 | 62,500.00 | 63,800.00 | 55,030.83 | 95,061 |
| 2024-02-26 | 63,500.00 | 64,400.00 | 63,500.00 | 63,600.00 | 54,858.32 | 79,367 |
| 2024-02-23 | 63,800.00 | 64,700.00 | 63,000.00 | 63,400.00 | 54,685.81 | 105,390 |
| 2024-02-22 | 64,000.00 | 64,000.00 | 63,200.00 | 63,400.00 | 54,685.81 | 76,698 |
| 2024-02-21 | 63,100.00 | 64,700.00 | 63,100.00 | 63,600.00 | 54,858.32 | 92,890 |
| 2024-02-20 | 63,600.00 | 63,600.00 | 62,500.00 | 63,200.00 | 54,513.30 | 112,166 |
| 2024-02-19 | 61,300.00 | 63,500.00 | 61,200.00 | 63,500.00 | 54,772.06 | 196,280 |
| 2024-02-16 | 60,600.00 | 61,100.00 | 59,800.00 | 60,100.00 | 51,839.39 | 116,261 |
| 2024-02-15 | 63,000.00 | 63,000.00 | 60,200.00 | 60,200.00 | 51,925.64 | 163,993 |
| 2024-02-14 | 62,400.00 | 63,000.00 | 61,800.00 | 62,100.00 | 53,564.49 | 133,703 |
| 2024-02-13 | 65,200.00 | 65,600.00 | 62,200.00 | 63,100.00 | 54,427.04 | 161,536 |
| 2024-02-08 | 63,500.00 | 64,800.00 | 63,500.00 | 64,200.00 | 55,375.85 | 186,500 |
| 2024-02-07 | 63,500.00 | 63,700.00 | 58,900.00 | 63,200.00 | 54,513.30 | 407,924 |
| 2024-02-06 | 67,000.00 | 68,800.00 | 64,100.00 | 65,800.00 | 56,755.93 | 303,252 |
| 2024-02-05 | 64,900.00 | 67,800.00 | 64,100.00 | 67,300.00 | 58,049.76 | 257,109 |
| 2024-02-02 | 63,100.00 | 66,400.00 | 62,500.00 | 65,500.00 | 56,497.17 | 278,009 |
| 2024-02-01 | 63,100.00 | 64,000.00 | 62,200.00 | 63,100.00 | 54,427.04 | 141,028 |
| 2024-01-31 | 61,200.00 | 64,000.00 | 61,100.00 | 63,700.00 | 54,944.57 | 274,090 |
| 2024-01-30 | 61,200.00 | 61,800.00 | 60,000.00 | 61,400.00 | 52,960.70 | 126,798 |
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.