Hana Tour historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	50,200.00	50,900.00	49,550.00	50,600.00	43,645.14	97,822
2022-11-09	51,200.00	51,500.00	50,500.00	50,700.00	43,731.40	110,707
2022-11-08	50,400.00	51,500.00	50,100.00	51,300.00	44,248.93	117,880
2022-11-07	49,550.00	50,300.00	48,800.00	50,000.00	43,127.61	108,261
2022-11-04	47,700.00	49,750.00	47,150.00	49,600.00	42,782.59	179,066
2022-11-03	48,000.00	48,050.00	47,650.00	47,700.00	41,143.74	162,676
2022-11-02	50,300.00	51,200.00	48,800.00	49,000.00	42,265.06	144,485
2022-11-01	49,850.00	50,600.00	49,300.00	50,300.00	43,386.38	80,648
2022-10-31	50,900.00	50,900.00	49,000.00	49,850.00	42,998.23	71,475
2022-10-28	49,700.00	50,500.00	49,450.00	49,800.00	42,955.10	67,132
2022-10-27	48,100.00	49,700.00	48,100.00	49,650.00	42,825.72	83,817
2022-10-26	49,300.00	49,400.00	47,500.00	47,800.00	41,230.00	169,491
2022-10-25	50,500.00	50,500.00	48,900.00	49,200.00	42,437.57	84,150
2022-10-24	51,200.00	51,200.00	49,900.00	50,000.00	43,127.61	85,675
2022-10-21	50,100.00	50,900.00	49,900.00	50,200.00	43,300.12	56,661
2022-10-20	52,100.00	52,100.00	50,200.00	50,700.00	43,731.40	100,701
2022-10-19	53,800.00	53,800.00	51,700.00	52,000.00	44,852.71	112,263
2022-10-18	52,300.00	54,400.00	51,500.00	53,800.00	46,405.31	125,918
2022-10-17	50,300.00	51,500.00	49,850.00	51,400.00	44,335.18	102,412
2022-10-14	50,500.00	52,900.00	50,500.00	51,300.00	44,248.93	191,267
2022-10-13	51,600.00	51,600.00	49,250.00	49,550.00	42,739.46	167,460
2022-10-12	50,700.00	51,600.00	49,900.00	51,500.00	44,421.44	76,940
2022-10-11	52,900.00	53,400.00	50,000.00	50,600.00	43,645.14	202,154
2022-10-07	54,100.00	54,200.00	52,300.00	52,900.00	45,629.01	125,368
2022-10-06	54,100.00	54,800.00	53,900.00	54,600.00	47,095.35	66,865
2022-10-05	56,500.00	57,500.00	53,800.00	54,000.00	46,577.82	108,751
2022-10-04	54,800.00	55,700.00	54,100.00	55,100.00	47,526.63	102,674
2022-09-30	54,100.00	55,400.00	53,200.00	53,900.00	46,491.56	164,438
2022-09-29	58,500.00	59,000.00	54,900.00	54,900.00	47,354.12	207,521
2022-09-28	60,400.00	61,000.00	55,600.00	57,600.00	49,683.01	282,451
2022-09-27	57,600.00	60,100.00	56,300.00	60,100.00	51,839.39	220,433
2022-09-26	58,500.00	59,200.00	56,400.00	57,500.00	49,596.75	219,702
2022-09-23	61,800.00	62,100.00	58,000.00	58,300.00	50,286.79	328,615
2022-09-22	63,100.00	63,200.00	61,200.00	62,400.00	53,823.26	169,644
2022-09-21	63,300.00	64,800.00	62,700.00	64,100.00	55,289.60	165,519
2022-09-20	62,600.00	63,400.00	60,100.00	63,300.00	54,599.55	271,065
2022-09-19	62,000.00	62,500.00	60,200.00	61,400.00	52,960.70	173,093
2022-09-16	62,000.00	62,900.00	60,700.00	61,800.00	53,305.73	231,459
2022-09-15	60,800.00	62,300.00	60,700.00	61,700.00	53,219.47	195,759
2022-09-14	58,800.00	60,600.00	58,100.00	60,200.00	51,925.64	212,117
2022-09-13	58,600.00	61,700.00	58,600.00	60,300.00	52,011.90	274,755
2022-09-08	58,700.00	58,900.00	56,300.00	56,600.00	48,820.45	121,043
2022-09-07	57,900.00	58,500.00	56,600.00	57,200.00	49,337.99	149,500
2022-09-06	54,700.00	58,600.00	54,300.00	58,200.00	50,200.54	246,169
2022-09-05	56,100.00	56,400.00	53,600.00	54,300.00	46,836.58	159,357
2022-09-02	58,300.00	59,100.00	55,400.00	56,000.00	48,302.92	177,559
2022-09-01	58,100.00	60,400.00	57,100.00	57,600.00	49,683.01	255,844
2022-08-31	58,700.00	60,200.00	57,700.00	58,600.00	50,545.56	402,812
2022-08-30	54,500.00	59,300.00	54,000.00	59,300.00	51,149.35	568,309
2022-08-29	50,600.00	54,100.00	50,500.00	53,600.00	46,232.80	186,736
2022-08-26	53,400.00	53,600.00	52,100.00	52,400.00	45,197.74	120,108
2022-08-25	53,000.00	54,200.00	52,500.00	53,400.00	46,060.29	211,901
2022-08-24	49,400.00	52,900.00	49,200.00	52,500.00	45,283.99	344,902
2022-08-23	49,300.00	49,700.00	48,750.00	49,350.00	42,566.95	91,740
2022-08-22	49,750.00	50,300.00	49,050.00	49,750.00	42,911.97	67,982
2022-08-19	50,600.00	50,800.00	50,000.00	50,000.00	43,127.61	57,029
2022-08-18	50,000.00	50,800.00	50,000.00	50,400.00	43,472.63	57,529
2022-08-17	51,500.00	51,500.00	50,400.00	50,600.00	43,645.14	73,994
2022-08-16	51,400.00	51,900.00	50,900.00	51,200.00	44,162.67	99,784
2022-08-12	51,000.00	51,500.00	50,700.00	51,200.00	44,162.67	91,375

← NewerPage 17 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.