Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 46,900.00 | 47,250.00 | 46,650.00 | 46,850.00 | 45,693.21 | 38,708 |
| 2025-10-22 | 46,800.00 | 47,000.00 | 46,400.00 | 47,000.00 | 45,839.51 | 44,140 |
| 2025-10-21 | 47,200.00 | 47,350.00 | 46,600.00 | 46,750.00 | 45,595.68 | 76,310 |
| 2025-10-20 | 47,200.00 | 47,300.00 | 46,250.00 | 46,950.00 | 45,790.74 | 86,686 |
| 2025-10-17 | 47,200.00 | 47,650.00 | 46,900.00 | 46,900.00 | 45,741.98 | 100,368 |
| 2025-10-16 | 47,900.00 | 48,050.00 | 47,300.00 | 47,350.00 | 46,180.86 | 83,883 |
| 2025-10-15 | 47,450.00 | 47,900.00 | 46,900.00 | 47,900.00 | 46,717.28 | 81,772 |
| 2025-10-14 | 47,650.00 | 47,750.00 | 46,950.00 | 47,200.00 | 46,034.57 | 122,860 |
| 2025-10-13 | 48,500.00 | 48,550.00 | 47,550.00 | 47,650.00 | 46,473.46 | 83,713 |
| 2025-10-10 | 49,250.00 | 49,500.00 | 48,300.00 | 48,650.00 | 47,448.77 | 68,408 |
| 2025-10-02 | 50,200.00 | 50,300.00 | 49,550.00 | 49,550.00 | 48,326.54 | 73,406 |
| 2025-10-01 | 50,500.00 | 50,600.00 | 49,500.00 | 49,950.00 | 48,716.67 | 42,249 |
| 2025-09-30 | 50,300.00 | 50,500.00 | 49,950.00 | 50,200.00 | 48,960.49 | 36,409 |
| 2025-09-29 | 50,100.00 | 50,600.00 | 49,700.00 | 50,300.00 | 49,058.02 | 38,367 |
| 2025-09-26 | 50,000.00 | 50,200.00 | 49,200.00 | 49,600.00 | 48,375.31 | 112,238 |
| 2025-09-25 | 50,500.00 | 50,700.00 | 49,800.00 | 50,100.00 | 48,862.96 | 82,158 |
| 2025-09-24 | 51,400.00 | 51,400.00 | 50,200.00 | 50,300.00 | 49,058.02 | 87,867 |
| 2025-09-23 | 51,600.00 | 51,600.00 | 50,700.00 | 51,200.00 | 49,935.80 | 99,505 |
| 2025-09-22 | 52,500.00 | 52,500.00 | 51,400.00 | 51,600.00 | 50,325.93 | 90,405 |
| 2025-09-19 | 52,300.00 | 52,800.00 | 51,500.00 | 52,300.00 | 51,008.64 | 109,376 |
| 2025-09-18 | 52,800.00 | 52,900.00 | 52,100.00 | 52,600.00 | 51,301.23 | 83,992 |
| 2025-09-17 | 52,800.00 | 53,400.00 | 52,300.00 | 52,500.00 | 51,203.70 | 85,951 |
| 2025-09-16 | 53,100.00 | 53,400.00 | 52,700.00 | 52,700.00 | 51,398.77 | 46,556 |
| 2025-09-15 | 52,800.00 | 52,900.00 | 52,100.00 | 52,800.00 | 51,496.30 | 30,506 |
| 2025-09-12 | 52,400.00 | 52,900.00 | 52,400.00 | 52,800.00 | 51,496.30 | 47,844 |
| 2025-09-11 | 52,400.00 | 52,800.00 | 52,000.00 | 52,000.00 | 50,716.05 | 93,647 |
| 2025-09-10 | 52,000.00 | 53,000.00 | 51,800.00 | 52,500.00 | 51,203.70 | 40,042 |
| 2025-09-09 | 52,400.00 | 52,400.00 | 51,800.00 | 52,000.00 | 50,716.05 | 26,865 |
| 2025-09-08 | 52,400.00 | 52,400.00 | 51,600.00 | 52,200.00 | 50,911.11 | 25,914 |
| 2025-09-05 | 52,000.00 | 52,100.00 | 51,600.00 | 51,800.00 | 50,520.99 | 38,921 |
| 2025-09-04 | 50,800.00 | 51,800.00 | 50,800.00 | 51,700.00 | 50,423.46 | 45,124 |
| 2025-09-03 | 50,500.00 | 51,400.00 | 50,500.00 | 50,800.00 | 49,545.68 | 52,974 |
| 2025-09-02 | 51,000.00 | 51,500.00 | 50,400.00 | 50,600.00 | 49,350.62 | 30,043 |
| 2025-09-01 | 51,900.00 | 51,900.00 | 50,900.00 | 51,000.00 | 49,740.74 | 35,063 |
| 2025-08-29 | 52,300.00 | 52,300.00 | 51,500.00 | 51,500.00 | 50,228.40 | 27,021 |
| 2025-08-28 | 52,200.00 | 52,400.00 | 51,300.00 | 52,100.00 | 50,813.58 | 39,844 |
| 2025-08-27 | 52,900.00 | 53,100.00 | 52,200.00 | 52,200.00 | 50,911.11 | 41,278 |
| 2025-08-26 | 52,700.00 | 53,500.00 | 52,700.00 | 52,800.00 | 51,496.30 | 39,465 |
| 2025-08-25 | 53,200.00 | 53,500.00 | 52,600.00 | 52,900.00 | 51,593.83 | 47,837 |
| 2025-08-22 | 53,900.00 | 54,000.00 | 52,700.00 | 52,900.00 | 51,593.83 | 61,906 |
| 2025-08-21 | 54,200.00 | 54,200.00 | 53,400.00 | 53,500.00 | 52,179.01 | 28,009 |
| 2025-08-20 | 54,500.00 | 54,700.00 | 53,100.00 | 53,800.00 | 52,471.60 | 38,585 |
| 2025-08-19 | 54,700.00 | 54,700.00 | 53,400.00 | 54,000.00 | 52,666.67 | 35,293 |
| 2025-08-18 | 54,400.00 | 55,300.00 | 54,000.00 | 54,300.00 | 52,959.26 | 58,524 |
| 2025-08-14 | 54,600.00 | 54,900.00 | 54,200.00 | 54,300.00 | 52,959.26 | 43,798 |
| 2025-08-13 | 54,700.00 | 55,000.00 | 53,400.00 | 54,600.00 | 53,251.85 | 48,912 |
| 2025-08-12 | 54,500.00 | 55,000.00 | 54,200.00 | 54,400.00 | 53,056.79 | 29,166 |
| 2025-08-11 | 55,000.00 | 55,500.00 | 54,500.00 | 54,600.00 | 53,251.85 | 44,922 |
| 2025-08-08 | 54,100.00 | 56,400.00 | 54,000.00 | 54,900.00 | 53,544.44 | 125,107 |
| 2025-08-07 | 53,400.00 | 54,100.00 | 53,100.00 | 53,800.00 | 52,471.60 | 114,020 |
| 2025-08-06 | 54,200.00 | 56,700.00 | 52,600.00 | 52,800.00 | 51,496.30 | 446,242 |
| 2025-08-05 | 53,800.00 | 54,600.00 | 53,400.00 | 53,800.00 | 52,471.60 | 42,943 |
| 2025-08-04 | 52,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 52,276.54 | 45,477 |
| 2025-08-01 | 53,300.00 | 54,600.00 | 52,700.00 | 53,200.00 | 51,886.42 | 49,781 |
| 2025-07-31 | 53,500.00 | 54,800.00 | 53,500.00 | 54,000.00 | 52,666.67 | 42,601 |
| 2025-07-30 | 53,700.00 | 53,900.00 | 53,200.00 | 53,600.00 | 52,276.54 | 43,017 |
| 2025-07-29 | 54,000.00 | 54,300.00 | 53,200.00 | 53,600.00 | 52,276.54 | 46,122 |
| 2025-07-28 | 54,800.00 | 55,500.00 | 53,700.00 | 53,900.00 | 52,569.14 | 83,418 |
| 2025-07-25 | 55,000.00 | 55,900.00 | 54,900.00 | 55,000.00 | 53,641.98 | 33,909 |
| 2025-07-24 | 56,700.00 | 57,000.00 | 54,800.00 | 55,500.00 | 54,129.63 | 71,837 |
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.