Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 51,000.00 | 51,500.00 | 50,700.00 | 51,200.00 | 44,162.67 | 91,375 |
| 2022-08-11 | 49,400.00 | 51,200.00 | 49,250.00 | 51,200.00 | 44,162.67 | 242,891 |
| 2022-08-10 | 50,900.00 | 51,000.00 | 48,700.00 | 48,800.00 | 42,092.55 | 306,070 |
| 2022-08-09 | 50,800.00 | 51,300.00 | 50,000.00 | 51,000.00 | 43,990.16 | 102,316 |
| 2022-08-08 | 50,300.00 | 50,700.00 | 50,000.00 | 50,700.00 | 43,731.40 | 47,957 |
| 2022-08-05 | 51,000.00 | 51,300.00 | 50,400.00 | 50,800.00 | 43,817.65 | 94,925 |
| 2022-08-04 | 50,400.00 | 51,200.00 | 50,000.00 | 50,800.00 | 43,817.65 | 154,358 |
| 2022-08-03 | 49,700.00 | 49,900.00 | 49,200.00 | 49,800.00 | 42,955.10 | 76,822 |
| 2022-08-02 | 50,700.00 | 50,700.00 | 49,700.00 | 49,750.00 | 42,911.97 | 94,072 |
| 2022-08-01 | 50,100.00 | 51,100.00 | 49,500.00 | 50,800.00 | 43,817.65 | 131,043 |
| 2022-07-29 | 49,200.00 | 50,400.00 | 49,100.00 | 49,850.00 | 42,998.23 | 104,042 |
| 2022-07-28 | 49,200.00 | 49,900.00 | 48,900.00 | 48,950.00 | 42,221.93 | 68,919 |
| 2022-07-27 | 49,400.00 | 49,550.00 | 48,500.00 | 49,050.00 | 42,308.19 | 75,533 |
| 2022-07-26 | 49,200.00 | 49,500.00 | 48,950.00 | 49,400.00 | 42,610.08 | 50,430 |
| 2022-07-25 | 49,850.00 | 49,850.00 | 48,650.00 | 49,200.00 | 42,437.57 | 127,652 |
| 2022-07-22 | 49,900.00 | 50,600.00 | 49,750.00 | 50,100.00 | 43,213.87 | 74,431 |
| 2022-07-21 | 49,850.00 | 50,300.00 | 49,450.00 | 50,300.00 | 43,386.38 | 78,047 |
| 2022-07-20 | 50,200.00 | 50,600.00 | 49,700.00 | 49,950.00 | 43,084.48 | 72,373 |
| 2022-07-19 | 49,150.00 | 49,700.00 | 48,950.00 | 49,550.00 | 42,739.46 | 41,609 |
| 2022-07-18 | 49,200.00 | 50,100.00 | 48,750.00 | 49,450.00 | 42,653.21 | 76,702 |
| 2022-07-15 | 49,550.00 | 50,200.00 | 48,400.00 | 49,000.00 | 42,265.06 | 109,361 |
| 2022-07-14 | 49,000.00 | 51,300.00 | 48,550.00 | 50,000.00 | 43,127.61 | 214,480 |
| 2022-07-13 | 48,100.00 | 49,500.00 | 48,000.00 | 49,300.00 | 42,523.82 | 131,958 |
| 2022-07-12 | 49,900.00 | 50,100.00 | 47,500.00 | 48,100.00 | 41,488.76 | 314,652 |
| 2022-07-11 | 53,100.00 | 53,200.00 | 50,000.00 | 50,400.00 | 43,472.63 | 277,331 |
| 2022-07-08 | 51,700.00 | 55,200.00 | 51,700.00 | 53,000.00 | 45,715.27 | 291,763 |
| 2022-07-07 | 52,800.00 | 53,500.00 | 52,200.00 | 52,800.00 | 45,542.76 | 57,262 |
| 2022-07-06 | 53,000.00 | 54,100.00 | 52,000.00 | 52,600.00 | 45,370.25 | 72,737 |
| 2022-07-05 | 52,700.00 | 54,300.00 | 52,300.00 | 53,300.00 | 45,974.03 | 79,046 |
| 2022-07-04 | 53,000.00 | 53,800.00 | 51,200.00 | 52,100.00 | 44,938.97 | 87,918 |
| 2022-07-01 | 54,500.00 | 54,800.00 | 52,100.00 | 53,000.00 | 45,715.27 | 85,912 |
| 2022-06-30 | 55,500.00 | 55,800.00 | 53,800.00 | 54,000.00 | 46,577.82 | 82,391 |
| 2022-06-29 | 54,900.00 | 56,600.00 | 54,400.00 | 55,900.00 | 48,216.67 | 83,815 |
| 2022-06-28 | 55,700.00 | 56,800.00 | 55,000.00 | 55,600.00 | 47,957.90 | 97,171 |
| 2022-06-27 | 54,400.00 | 56,800.00 | 51,500.00 | 55,900.00 | 48,216.67 | 244,524 |
| 2022-06-24 | 54,200.00 | 55,600.00 | 53,100.00 | 53,700.00 | 46,319.05 | 276,918 |
| 2022-06-23 | 58,300.00 | 58,300.00 | 54,500.00 | 54,600.00 | 47,095.35 | 255,124 |
| 2022-06-22 | 63,500.00 | 63,500.00 | 57,200.00 | 57,700.00 | 49,769.26 | 243,530 |
| 2022-06-21 | 63,700.00 | 64,100.00 | 62,400.00 | 63,200.00 | 54,513.30 | 74,381 |
| 2022-06-20 | 66,500.00 | 66,700.00 | 62,000.00 | 62,900.00 | 54,254.53 | 136,837 |
| 2022-06-17 | 62,100.00 | 66,500.00 | 61,900.00 | 66,500.00 | 57,359.72 | 160,288 |
| 2022-06-16 | 63,100.00 | 66,200.00 | 63,100.00 | 64,000.00 | 55,203.34 | 161,112 |
| 2022-06-15 | 63,500.00 | 64,100.00 | 61,300.00 | 62,200.00 | 53,650.75 | 161,662 |
| 2022-06-14 | 64,200.00 | 64,700.00 | 62,800.00 | 64,200.00 | 55,375.85 | 152,463 |
| 2022-06-13 | 68,300.00 | 68,300.00 | 64,500.00 | 64,700.00 | 55,807.13 | 222,051 |
| 2022-06-10 | 69,500.00 | 70,300.00 | 69,000.00 | 69,200.00 | 59,688.61 | 149,546 |
| 2022-06-09 | 71,500.00 | 71,600.00 | 69,500.00 | 70,100.00 | 60,464.91 | 403,359 |
| 2022-06-08 | 73,500.00 | 73,500.00 | 71,000.00 | 71,500.00 | 61,672.48 | 129,685 |
| 2022-06-07 | 76,300.00 | 76,300.00 | 72,200.00 | 73,500.00 | 63,397.59 | 120,097 |
| 2022-06-03 | 74,800.00 | 75,600.00 | 74,700.00 | 75,600.00 | 65,208.95 | 84,674 |
| 2022-06-02 | 75,600.00 | 75,600.00 | 73,400.00 | 73,700.00 | 63,570.10 | 70,049 |
| 2022-05-31 | 75,800.00 | 76,200.00 | 74,500.00 | 75,700.00 | 65,295.20 | 75,884 |
| 2022-05-30 | 74,800.00 | 75,900.00 | 73,900.00 | 75,800.00 | 65,381.46 | 130,465 |
| 2022-05-27 | 70,700.00 | 74,700.00 | 70,700.00 | 74,000.00 | 63,828.86 | 264,492 |
| 2022-05-26 | 70,800.00 | 71,300.00 | 69,400.00 | 69,800.00 | 60,206.14 | 67,487 |
| 2022-05-25 | 68,700.00 | 70,700.00 | 68,500.00 | 70,400.00 | 60,723.67 | 124,189 |
| 2022-05-24 | 69,300.00 | 69,800.00 | 68,500.00 | 69,000.00 | 59,516.10 | 84,730 |
| 2022-05-23 | 69,700.00 | 69,800.00 | 68,600.00 | 69,000.00 | 59,516.10 | 107,386 |
| 2022-05-20 | 71,000.00 | 71,200.00 | 69,000.00 | 69,600.00 | 60,033.63 | 199,916 |
| 2022-05-19 | 68,200.00 | 71,800.00 | 68,100.00 | 70,900.00 | 61,154.95 | 122,034 |
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.