Hana Tour historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	61,600.00	62,400.00	60,900.00	60,900.00	52,529.43	154,712
2024-01-26	59,700.00	61,700.00	59,500.00	60,900.00	52,529.43	194,803
2024-01-25	60,000.00	60,900.00	59,500.00	60,100.00	51,839.39	89,501
2024-01-24	59,000.00	60,200.00	58,000.00	59,900.00	51,666.88	144,646
2024-01-23	57,600.00	59,500.00	57,600.00	58,500.00	50,459.30	76,959
2024-01-22	58,500.00	58,800.00	57,600.00	58,000.00	50,028.03	74,161
2024-01-19	59,000.00	59,700.00	58,500.00	58,600.00	50,545.56	80,924
2024-01-18	57,200.00	59,500.00	57,200.00	58,700.00	50,631.81	191,171
2024-01-17	57,900.00	58,300.00	56,900.00	57,200.00	49,337.99	139,148
2024-01-16	57,100.00	58,400.00	56,700.00	57,900.00	49,941.77	169,118
2024-01-15	56,500.00	58,000.00	55,800.00	57,100.00	49,251.73	130,941
2024-01-12	56,800.00	57,500.00	55,700.00	56,500.00	48,734.20	54,595
2024-01-11	58,500.00	58,500.00	56,700.00	56,700.00	48,906.71	89,258
2024-01-10	56,300.00	58,400.00	56,300.00	57,900.00	49,941.77	245,558
2024-01-09	56,700.00	56,800.00	55,700.00	56,000.00	48,302.92	115,274
2024-01-08	54,500.00	56,900.00	52,900.00	56,000.00	48,302.92	276,853
2024-01-05	52,600.00	55,200.00	52,100.00	54,000.00	46,577.82	127,995
2024-01-04	51,100.00	54,000.00	50,600.00	52,100.00	44,938.97	121,547
2024-01-03	51,700.00	52,100.00	51,100.00	51,300.00	44,248.93	51,133
2024-01-02	52,100.00	52,700.00	51,900.00	52,200.00	45,025.22	33,884
2023-12-28	51,900.00	52,700.00	51,700.00	52,100.00	44,938.97	32,452
2023-12-27	53,100.00	53,100.00	51,400.00	52,000.00	44,852.71	55,691
2023-12-26	53,500.00	54,000.00	52,400.00	52,600.00	45,370.25	37,979
2023-12-22	53,500.00	54,100.00	52,900.00	53,500.00	46,146.54	57,606
2023-12-21	52,900.00	53,500.00	52,200.00	53,500.00	46,146.54	59,585
2023-12-20	52,600.00	53,600.00	52,400.00	53,200.00	45,887.78	59,228
2023-12-19	51,600.00	52,700.00	51,400.00	52,200.00	45,025.22	35,949
2023-12-18	52,500.00	52,600.00	51,400.00	51,600.00	44,507.69	52,257
2023-12-15	52,800.00	53,400.00	52,000.00	52,600.00	45,370.25	56,539
2023-12-14	52,800.00	53,200.00	52,000.00	52,200.00	45,025.22	40,504
2023-12-13	52,500.00	52,700.00	52,000.00	52,000.00	44,852.71	26,719
2023-12-12	52,900.00	53,300.00	52,400.00	52,500.00	45,283.99	45,807
2023-12-11	52,800.00	53,200.00	52,000.00	52,600.00	45,370.25	52,846
2023-12-08	53,200.00	53,300.00	52,700.00	52,800.00	45,542.76	33,959
2023-12-07	53,300.00	53,800.00	52,600.00	52,700.00	45,456.50	40,139
2023-12-06	53,600.00	54,400.00	53,000.00	53,800.00	46,405.31	96,026
2023-12-05	53,800.00	54,600.00	53,200.00	53,500.00	46,146.54	34,219
2023-12-04	54,700.00	54,700.00	53,500.00	54,500.00	47,009.09	47,563
2023-12-01	54,200.00	54,700.00	53,400.00	54,100.00	46,664.07	46,335
2023-11-30	54,200.00	54,800.00	53,400.00	54,200.00	46,750.33	61,810
2023-11-29	54,200.00	54,800.00	53,200.00	54,000.00	46,577.82	81,101
2023-11-28	55,000.00	55,300.00	54,200.00	54,700.00	47,181.61	54,952
2023-11-27	55,000.00	55,300.00	53,500.00	54,300.00	46,836.58	66,170
2023-11-24	55,200.00	55,400.00	54,000.00	55,000.00	47,440.37	86,143
2023-11-23	55,000.00	55,300.00	54,200.00	54,900.00	47,354.12	81,372
2023-11-22	53,100.00	55,200.00	53,000.00	54,900.00	47,354.12	148,486
2023-11-21	52,700.00	53,900.00	52,100.00	53,400.00	46,060.29	124,387
2023-11-20	51,600.00	52,700.00	51,100.00	52,300.00	45,111.48	77,739
2023-11-17	52,000.00	52,400.00	51,100.00	51,700.00	44,593.95	58,267
2023-11-16	50,800.00	51,900.00	50,300.00	51,800.00	44,680.20	123,688
2023-11-15	49,100.00	50,900.00	48,500.00	50,100.00	43,213.87	151,645
2023-11-14	48,700.00	49,200.00	48,000.00	48,300.00	41,661.27	34,427
2023-11-13	49,150.00	49,500.00	47,850.00	48,250.00	41,618.14	49,260
2023-11-10	49,150.00	49,600.00	48,400.00	49,150.00	42,394.44	81,731
2023-11-09	49,300.00	49,800.00	48,300.00	49,650.00	42,825.72	73,811
2023-11-08	48,000.00	50,300.00	47,550.00	49,300.00	42,523.82	271,318
2023-11-07	46,100.00	46,900.00	45,850.00	46,300.00	39,936.17	51,254
2023-11-06	45,100.00	46,400.00	45,050.00	46,300.00	39,936.17	82,280
2023-11-03	44,100.00	44,850.00	44,000.00	44,550.00	38,426.70	36,097
2023-11-02	44,300.00	44,500.00	43,750.00	43,950.00	37,909.17	29,483

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.