Hana Tour historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48,300.00	49,300.00	48,050.00	49,050.00	42,308.19	55,020
2023-07-31	48,200.00	48,650.00	47,750.00	48,600.00	41,920.04	61,741
2023-07-28	48,350.00	48,550.00	47,600.00	48,250.00	41,618.14	61,870
2023-07-27	46,000.00	48,400.00	45,900.00	48,350.00	41,704.40	107,017
2023-07-26	47,800.00	47,900.00	44,550.00	46,050.00	39,720.53	230,368
2023-07-25	49,100.00	49,350.00	48,000.00	48,000.00	41,402.51	150,603
2023-07-24	50,300.00	50,300.00	49,350.00	49,550.00	42,739.46	72,236
2023-07-21	49,800.00	50,400.00	49,600.00	50,200.00	43,300.12	59,840
2023-07-20	49,900.00	50,200.00	49,300.00	49,950.00	43,084.48	57,905
2023-07-19	49,850.00	50,400.00	49,300.00	49,850.00	42,998.23	89,921
2023-07-18	50,400.00	50,800.00	49,900.00	50,000.00	43,127.61	55,930
2023-07-17	50,500.00	50,800.00	50,200.00	50,400.00	43,472.63	46,829
2023-07-14	51,100.00	51,400.00	50,700.00	51,000.00	43,990.16	57,294
2023-07-13	51,500.00	51,600.00	50,500.00	51,100.00	44,076.42	93,275
2023-07-12	50,200.00	51,400.00	50,200.00	51,300.00	44,248.93	80,202
2023-07-11	50,500.00	50,600.00	49,950.00	50,400.00	43,472.63	43,764
2023-07-10	49,050.00	50,400.00	48,650.00	50,300.00	43,386.38	58,543
2023-07-07	50,400.00	50,500.00	48,350.00	49,100.00	42,351.31	162,560
2023-07-06	50,800.00	51,100.00	50,000.00	50,400.00	43,472.63	68,218
2023-07-05	50,200.00	51,600.00	50,000.00	50,800.00	43,817.65	66,404
2023-07-04	50,900.00	51,000.00	50,000.00	50,200.00	43,300.12	69,796
2023-07-03	51,000.00	51,200.00	50,400.00	50,900.00	43,903.91	63,302
2023-06-30	50,500.00	51,200.00	49,500.00	51,000.00	43,990.16	65,095
2023-06-29	51,200.00	51,700.00	49,800.00	50,000.00	43,127.61	153,482
2023-06-28	51,900.00	52,200.00	51,700.00	51,700.00	44,593.95	35,526
2023-06-27	51,500.00	51,800.00	51,100.00	51,500.00	44,421.44	50,535
2023-06-26	51,700.00	51,900.00	51,000.00	51,800.00	44,680.20	58,203
2023-06-23	53,300.00	53,400.00	52,000.00	52,000.00	44,852.71	104,287
2023-06-22	53,800.00	54,200.00	53,200.00	53,300.00	45,974.03	53,509
2023-06-21	55,200.00	55,300.00	53,800.00	54,000.00	46,577.82	65,513
2023-06-20	54,900.00	56,300.00	54,600.00	55,100.00	47,526.63	144,993
2023-06-19	54,000.00	55,400.00	54,000.00	54,700.00	47,181.61	114,936
2023-06-16	53,100.00	54,300.00	53,000.00	53,900.00	46,491.56	114,574
2023-06-15	53,300.00	53,700.00	52,500.00	52,700.00	45,456.50	58,347
2023-06-14	53,500.00	53,600.00	52,900.00	53,300.00	45,974.03	74,771
2023-06-13	53,800.00	54,000.00	53,300.00	53,500.00	46,146.54	62,576
2023-06-12	54,000.00	54,200.00	52,800.00	53,700.00	46,319.05	124,006
2023-06-09	54,900.00	55,000.00	53,800.00	54,000.00	46,577.82	93,858
2023-06-08	54,200.00	54,500.00	53,600.00	54,500.00	47,009.09	82,225
2023-06-07	54,400.00	55,000.00	54,300.00	54,400.00	46,922.84	91,334
2023-06-05	53,000.00	54,800.00	53,000.00	54,400.00	46,922.84	121,001
2023-06-02	53,800.00	54,000.00	52,300.00	52,800.00	45,542.76	188,464
2023-06-01	54,600.00	54,800.00	53,600.00	53,700.00	46,319.05	97,033
2023-05-31	55,100.00	55,200.00	54,300.00	54,600.00	47,095.35	118,170
2023-05-30	55,300.00	55,400.00	54,400.00	55,100.00	47,526.63	71,379
2023-05-26	54,800.00	55,300.00	54,400.00	55,200.00	47,612.88	58,492
2023-05-25	54,800.00	55,400.00	54,500.00	54,800.00	47,267.86	71,116
2023-05-24	55,900.00	55,900.00	54,800.00	55,300.00	47,699.14	96,788
2023-05-23	56,000.00	56,400.00	55,300.00	55,800.00	48,130.41	75,226
2023-05-22	55,100.00	56,400.00	55,000.00	56,000.00	48,302.92	58,640
2023-05-19	55,500.00	56,200.00	54,800.00	55,900.00	48,216.67	125,106
2023-05-18	55,400.00	55,700.00	54,600.00	55,100.00	47,526.63	64,794
2023-05-17	54,200.00	55,400.00	53,700.00	55,400.00	47,785.39	99,755
2023-05-16	55,100.00	55,300.00	53,800.00	54,100.00	46,664.07	84,746
2023-05-15	55,200.00	55,200.00	54,100.00	55,200.00	47,612.88	62,557
2023-05-12	56,000.00	56,000.00	55,000.00	55,200.00	47,612.88	78,660
2023-05-11	55,800.00	56,700.00	55,300.00	56,100.00	48,389.18	87,030
2023-05-10	55,500.00	56,200.00	55,300.00	55,800.00	48,130.41	61,744
2023-05-09	56,200.00	56,700.00	55,100.00	55,400.00	47,785.39	67,279
2023-05-08	56,000.00	57,000.00	55,800.00	56,200.00	48,475.43	82,706

← NewerPage 14 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.