Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 51,000.00 | 51,000.00 | 50,200.00 | 50,700.00 | 49,448.15 | 30,672 |
| 2025-04-22 | 50,800.00 | 50,800.00 | 50,000.00 | 50,400.00 | 49,155.56 | 14,072 |
| 2025-04-21 | 50,500.00 | 50,800.00 | 50,200.00 | 50,700.00 | 49,448.15 | 19,301 |
| 2025-04-18 | 50,400.00 | 50,500.00 | 49,800.00 | 50,200.00 | 48,960.49 | 33,764 |
| 2025-04-17 | 49,750.00 | 50,500.00 | 49,500.00 | 50,000.00 | 48,765.43 | 34,441 |
| 2025-04-16 | 50,800.00 | 50,800.00 | 49,350.00 | 49,650.00 | 48,424.07 | 39,226 |
| 2025-04-15 | 49,100.00 | 50,100.00 | 49,100.00 | 49,750.00 | 48,521.60 | 39,372 |
| 2025-04-14 | 49,500.00 | 49,900.00 | 48,800.00 | 49,350.00 | 48,131.48 | 30,082 |
| 2025-04-11 | 48,450.00 | 49,250.00 | 47,900.00 | 48,750.00 | 47,546.30 | 37,841 |
| 2025-04-10 | 48,700.00 | 49,050.00 | 48,050.00 | 49,000.00 | 47,790.12 | 64,068 |
| 2025-04-09 | 49,550.00 | 49,550.00 | 46,200.00 | 47,500.00 | 46,327.16 | 68,554 |
| 2025-04-08 | 50,200.00 | 50,600.00 | 49,600.00 | 49,600.00 | 48,375.31 | 29,772 |
| 2025-04-07 | 51,200.00 | 52,200.00 | 49,250.00 | 49,550.00 | 48,326.54 | 57,412 |
| 2025-04-04 | 51,700.00 | 53,300.00 | 51,400.00 | 53,200.00 | 51,886.42 | 46,137 |
| 2025-04-03 | 52,400.00 | 53,100.00 | 51,600.00 | 52,100.00 | 50,813.58 | 39,478 |
| 2025-04-02 | 53,300.00 | 53,800.00 | 53,000.00 | 53,300.00 | 51,983.95 | 27,761 |
| 2025-04-01 | 53,500.00 | 54,500.00 | 53,000.00 | 53,700.00 | 52,374.07 | 36,072 |
| 2025-03-31 | 53,100.00 | 54,100.00 | 52,500.00 | 53,800.00 | 52,471.60 | 37,683 |
| 2025-03-28 | 53,900.00 | 54,500.00 | 53,200.00 | 54,200.00 | 52,861.73 | 29,931 |
| 2025-03-27 | 54,300.00 | 54,500.00 | 53,900.00 | 53,900.00 | 52,569.14 | 12,337 |
| 2025-03-26 | 54,900.00 | 54,900.00 | 54,200.00 | 54,200.00 | 52,861.73 | 18,348 |
| 2025-03-25 | 54,300.00 | 54,700.00 | 54,100.00 | 54,700.00 | 53,349.38 | 26,091 |
| 2025-03-24 | 54,600.00 | 54,900.00 | 54,100.00 | 54,500.00 | 53,154.32 | 25,074 |
| 2025-03-21 | 54,100.00 | 54,400.00 | 53,600.00 | 54,000.00 | 52,666.67 | 43,270 |
| 2025-03-20 | 54,100.00 | 54,300.00 | 53,600.00 | 53,700.00 | 52,374.07 | 34,106 |
| 2025-03-19 | 54,900.00 | 55,200.00 | 53,600.00 | 53,900.00 | 52,569.14 | 78,199 |
| 2025-03-18 | 55,400.00 | 55,500.00 | 54,600.00 | 54,600.00 | 53,251.85 | 37,001 |
| 2025-03-17 | 56,000.00 | 56,500.00 | 54,700.00 | 55,300.00 | 53,934.57 | 60,012 |
| 2025-03-14 | 56,800.00 | 56,900.00 | 56,000.00 | 56,000.00 | 54,617.28 | 52,034 |
| 2025-03-13 | 57,000.00 | 57,100.00 | 55,500.00 | 57,100.00 | 55,690.12 | 95,055 |
| 2025-03-12 | 55,500.00 | 57,200.00 | 55,500.00 | 57,200.00 | 55,787.65 | 101,438 |
| 2025-03-11 | 55,000.00 | 56,200.00 | 55,000.00 | 56,100.00 | 54,714.81 | 94,808 |
| 2025-03-10 | 55,300.00 | 56,700.00 | 54,700.00 | 56,700.00 | 55,300.00 | 80,825 |
| 2025-03-07 | 53,900.00 | 56,400.00 | 53,900.00 | 55,300.00 | 53,934.57 | 96,439 |
| 2025-03-06 | 54,800.00 | 55,300.00 | 53,400.00 | 54,600.00 | 53,251.85 | 116,643 |
| 2025-03-05 | 55,100.00 | 55,500.00 | 54,500.00 | 54,700.00 | 53,349.38 | 35,660 |
| 2025-03-04 | 56,400.00 | 57,100.00 | 54,700.00 | 54,800.00 | 53,446.91 | 88,909 |
| 2025-02-28 | 57,300.00 | 57,900.00 | 56,300.00 | 57,100.00 | 55,690.12 | 97,764 |
| 2025-02-27 | 56,100.00 | 57,700.00 | 55,800.00 | 57,600.00 | 56,177.78 | 86,326 |
| 2025-02-26 | 55,800.00 | 56,300.00 | 55,500.00 | 56,200.00 | 54,812.35 | 34,733 |
| 2025-02-25 | 55,800.00 | 56,400.00 | 55,400.00 | 55,700.00 | 54,324.69 | 33,568 |
| 2025-02-24 | 56,500.00 | 56,700.00 | 55,600.00 | 56,200.00 | 54,812.35 | 45,607 |
| 2025-02-21 | 57,900.00 | 58,000.00 | 56,600.00 | 56,800.00 | 55,397.53 | 48,586 |
| 2025-02-20 | 57,500.00 | 58,200.00 | 56,800.00 | 57,200.00 | 55,787.65 | 98,576 |
| 2025-02-19 | 56,100.00 | 56,700.00 | 56,100.00 | 56,500.00 | 55,104.94 | 37,723 |
| 2025-02-18 | 56,100.00 | 56,600.00 | 55,700.00 | 56,300.00 | 54,909.88 | 36,508 |
| 2025-02-17 | 56,300.00 | 56,900.00 | 56,100.00 | 56,400.00 | 55,007.41 | 27,657 |
| 2025-02-14 | 57,100.00 | 57,200.00 | 56,100.00 | 56,200.00 | 54,812.35 | 65,156 |
| 2025-02-13 | 57,500.00 | 57,500.00 | 56,100.00 | 57,100.00 | 55,690.12 | 70,063 |
| 2025-02-12 | 58,500.00 | 58,600.00 | 57,100.00 | 57,200.00 | 55,787.65 | 64,881 |
| 2025-02-11 | 57,500.00 | 58,500.00 | 57,500.00 | 58,500.00 | 57,055.56 | 94,763 |
| 2025-02-10 | 56,700.00 | 58,200.00 | 56,300.00 | 57,600.00 | 56,177.78 | 105,195 |
| 2025-02-07 | 56,600.00 | 57,000.00 | 55,900.00 | 56,200.00 | 54,812.35 | 42,664 |
| 2025-02-06 | 56,400.00 | 57,500.00 | 56,300.00 | 57,000.00 | 55,592.59 | 89,918 |
| 2025-02-05 | 56,400.00 | 57,500.00 | 56,200.00 | 56,300.00 | 54,909.88 | 73,913 |
| 2025-02-04 | 54,700.00 | 56,600.00 | 54,100.00 | 56,400.00 | 55,007.41 | 129,271 |
| 2025-02-03 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 52,764.20 | 38,191 |
| 2025-01-31 | 55,200.00 | 56,200.00 | 54,400.00 | 56,100.00 | 54,714.81 | 68,104 |
| 2025-01-24 | 54,900.00 | 55,300.00 | 54,400.00 | 54,700.00 | 53,349.38 | 71,528 |
| 2025-01-23 | 54,500.00 | 55,300.00 | 54,300.00 | 54,400.00 | 53,056.79 | 31,817 |
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.