Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 54,500.00 | 55,300.00 | 54,300.00 | 54,400.00 | 53,056.79 | 31,817 |
| 2025-01-22 | 54,300.00 | 55,300.00 | 54,300.00 | 55,000.00 | 53,641.98 | 59,030 |
| 2025-01-21 | 54,600.00 | 54,600.00 | 53,800.00 | 54,300.00 | 52,959.26 | 36,904 |
| 2025-01-20 | 53,300.00 | 54,700.00 | 53,200.00 | 54,100.00 | 52,764.20 | 35,007 |
| 2025-01-17 | 53,100.00 | 53,900.00 | 53,100.00 | 53,500.00 | 52,179.01 | 23,364 |
| 2025-01-16 | 53,500.00 | 53,700.00 | 52,900.00 | 53,400.00 | 52,081.48 | 53,331 |
| 2025-01-15 | 53,900.00 | 55,000.00 | 53,000.00 | 53,200.00 | 51,886.42 | 65,891 |
| 2025-01-14 | 54,000.00 | 54,500.00 | 53,300.00 | 54,200.00 | 52,861.73 | 46,274 |
| 2025-01-13 | 54,300.00 | 55,100.00 | 53,200.00 | 54,000.00 | 52,666.67 | 62,595 |
| 2025-01-10 | 54,000.00 | 55,500.00 | 54,000.00 | 54,300.00 | 52,959.26 | 61,933 |
| 2025-01-09 | 53,200.00 | 55,000.00 | 52,600.00 | 54,300.00 | 52,959.26 | 161,505 |
| 2025-01-08 | 52,500.00 | 53,700.00 | 52,500.00 | 53,000.00 | 51,691.36 | 57,858 |
| 2025-01-07 | 54,100.00 | 54,300.00 | 52,000.00 | 52,700.00 | 51,398.77 | 202,674 |
| 2025-01-06 | 55,500.00 | 56,000.00 | 55,100.00 | 55,700.00 | 52,081.48 | 85,747 |
| 2025-01-03 | 54,700.00 | 55,900.00 | 54,700.00 | 55,400.00 | 51,800.97 | 60,119 |
| 2025-01-02 | 54,200.00 | 55,300.00 | 54,100.00 | 54,700.00 | 51,146.45 | 41,395 |
| 2024-12-30 | 53,400.00 | 55,000.00 | 51,600.00 | 54,300.00 | 50,772.43 | 129,063 |
| 2024-12-27 | 56,600.00 | 56,600.00 | 55,300.00 | 55,500.00 | 51,894.47 | 57,674 |
| 2024-12-26 | 55,800.00 | 57,700.00 | 55,300.00 | 56,800.00 | 53,110.02 | 50,770 |
| 2024-12-24 | 56,700.00 | 56,700.00 | 55,700.00 | 55,800.00 | 52,174.99 | 42,845 |
| 2024-12-23 | 56,200.00 | 56,600.00 | 55,200.00 | 56,400.00 | 52,736.01 | 45,382 |
| 2024-12-20 | 55,600.00 | 56,500.00 | 55,100.00 | 55,700.00 | 52,081.48 | 37,951 |
| 2024-12-19 | 56,500.00 | 57,200.00 | 56,000.00 | 56,100.00 | 52,455.50 | 35,002 |
| 2024-12-18 | 57,400.00 | 57,900.00 | 56,700.00 | 57,500.00 | 53,764.55 | 39,881 |
| 2024-12-17 | 57,500.00 | 57,900.00 | 56,800.00 | 57,200.00 | 53,484.03 | 58,970 |
| 2024-12-16 | 58,500.00 | 59,000.00 | 57,200.00 | 57,200.00 | 53,484.03 | 38,445 |
| 2024-12-13 | 56,000.00 | 59,000.00 | 56,000.00 | 58,500.00 | 54,699.58 | 97,729 |
| 2024-12-12 | 56,500.00 | 57,400.00 | 56,100.00 | 56,500.00 | 52,829.51 | 99,409 |
| 2024-12-11 | 54,500.00 | 56,400.00 | 54,100.00 | 56,000.00 | 52,361.99 | 52,326 |
| 2024-12-10 | 53,500.00 | 55,100.00 | 53,100.00 | 54,300.00 | 50,772.43 | 58,332 |
| 2024-12-09 | 55,200.00 | 55,600.00 | 52,700.00 | 53,000.00 | 49,556.89 | 90,464 |
| 2024-12-06 | 57,000.00 | 57,700.00 | 55,300.00 | 56,600.00 | 52,923.01 | 111,670 |
| 2024-12-05 | 57,100.00 | 57,900.00 | 56,400.00 | 57,100.00 | 53,390.53 | 68,488 |
| 2024-12-04 | 58,000.00 | 59,400.00 | 56,700.00 | 57,100.00 | 53,390.53 | 165,071 |
| 2024-12-03 | 58,600.00 | 60,000.00 | 58,600.00 | 58,900.00 | 55,073.60 | 83,858 |
| 2024-12-02 | 59,900.00 | 60,200.00 | 58,500.00 | 58,900.00 | 55,073.60 | 57,040 |
| 2024-11-29 | 59,000.00 | 59,900.00 | 58,400.00 | 59,500.00 | 55,634.62 | 104,808 |
| 2024-11-28 | 59,500.00 | 60,000.00 | 58,700.00 | 59,500.00 | 55,634.62 | 75,564 |
| 2024-11-27 | 58,400.00 | 60,000.00 | 58,000.00 | 59,800.00 | 55,915.13 | 157,614 |
| 2024-11-26 | 56,700.00 | 58,600.00 | 55,900.00 | 58,400.00 | 54,606.08 | 152,627 |
| 2024-11-25 | 57,800.00 | 58,600.00 | 56,100.00 | 56,700.00 | 53,016.52 | 120,200 |
| 2024-11-22 | 55,600.00 | 57,300.00 | 55,500.00 | 56,600.00 | 52,923.01 | 127,218 |
| 2024-11-21 | 54,900.00 | 56,000.00 | 54,400.00 | 55,600.00 | 51,987.98 | 122,618 |
| 2024-11-20 | 51,000.00 | 55,400.00 | 50,900.00 | 54,900.00 | 51,333.45 | 326,696 |
| 2024-11-19 | 49,300.00 | 51,500.00 | 49,200.00 | 51,200.00 | 47,873.82 | 84,254 |
| 2024-11-18 | 49,350.00 | 49,850.00 | 48,900.00 | 49,400.00 | 46,190.76 | 36,037 |
| 2024-11-15 | 51,000.00 | 51,000.00 | 49,000.00 | 49,550.00 | 46,331.01 | 52,432 |
| 2024-11-14 | 48,450.00 | 51,300.00 | 48,000.00 | 51,300.00 | 47,967.33 | 82,238 |
| 2024-11-13 | 49,000.00 | 50,000.00 | 48,450.00 | 48,450.00 | 45,302.47 | 42,718 |
| 2024-11-12 | 48,950.00 | 50,700.00 | 48,600.00 | 49,500.00 | 46,284.26 | 58,303 |
| 2024-11-11 | 51,800.00 | 51,800.00 | 49,800.00 | 49,800.00 | 46,564.77 | 71,387 |
| 2024-11-08 | 51,000.00 | 52,500.00 | 50,800.00 | 51,800.00 | 48,434.84 | 70,486 |
| 2024-11-07 | 50,500.00 | 51,000.00 | 49,950.00 | 50,800.00 | 47,499.81 | 61,992 |
| 2024-11-06 | 50,800.00 | 52,300.00 | 50,500.00 | 51,200.00 | 47,873.82 | 171,409 |
| 2024-11-05 | 50,400.00 | 51,400.00 | 48,950.00 | 49,800.00 | 46,564.77 | 198,559 |
| 2024-11-04 | 52,100.00 | 57,300.00 | 50,500.00 | 50,900.00 | 47,593.31 | 862,268 |
| 2024-11-01 | 49,300.00 | 49,300.00 | 48,000.00 | 48,000.00 | 44,881.71 | 25,906 |
| 2024-10-31 | 48,300.00 | 49,300.00 | 47,350.00 | 49,300.00 | 46,097.25 | 53,178 |
| 2024-10-30 | 47,450.00 | 48,150.00 | 47,200.00 | 48,000.00 | 44,881.71 | 26,135 |
| 2024-10-29 | 47,550.00 | 47,600.00 | 47,150.00 | 47,150.00 | 44,086.93 | 20,374 |
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.