Hana Tour historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 46,900.00 | 47,500.00 | 46,850.00 | 47,500.00 | 44,414.19 | 29,454 |
| 2024-10-25 | 47,500.00 | 47,850.00 | 46,350.00 | 46,900.00 | 43,853.17 | 37,261 |
| 2024-10-24 | 49,050.00 | 49,050.00 | 47,500.00 | 47,500.00 | 44,414.19 | 48,346 |
| 2024-10-23 | 48,550.00 | 49,300.00 | 48,550.00 | 48,650.00 | 45,489.48 | 26,222 |
| 2024-10-22 | 49,900.00 | 50,100.00 | 48,250.00 | 48,550.00 | 45,395.98 | 77,615 |
| 2024-10-21 | 50,000.00 | 51,000.00 | 49,800.00 | 50,000.00 | 46,751.78 | 47,341 |
| 2024-10-18 | 49,700.00 | 50,200.00 | 49,500.00 | 49,900.00 | 46,658.28 | 31,078 |
| 2024-10-17 | 50,500.00 | 50,500.00 | 49,200.00 | 49,400.00 | 46,190.76 | 35,189 |
| 2024-10-16 | 49,150.00 | 50,200.00 | 48,400.00 | 50,200.00 | 46,938.79 | 181,089 |
| 2024-10-15 | 50,200.00 | 50,400.00 | 49,300.00 | 49,350.00 | 46,144.01 | 40,864 |
| 2024-10-14 | 50,100.00 | 50,500.00 | 49,700.00 | 50,200.00 | 46,938.79 | 22,810 |
| 2024-10-11 | 50,400.00 | 50,900.00 | 49,850.00 | 50,200.00 | 46,938.79 | 22,802 |
| 2024-10-10 | 50,900.00 | 51,100.00 | 49,900.00 | 49,900.00 | 46,658.28 | 50,254 |
| 2024-10-08 | 50,900.00 | 51,100.00 | 50,200.00 | 50,300.00 | 47,032.29 | 53,638 |
| 2024-10-07 | 49,750.00 | 51,400.00 | 49,750.00 | 51,000.00 | 47,686.81 | 94,143 |
| 2024-10-04 | 50,100.00 | 50,100.00 | 49,200.00 | 49,300.00 | 46,097.25 | 35,830 |
| 2024-10-02 | 50,000.00 | 50,300.00 | 49,350.00 | 49,850.00 | 46,611.52 | 48,146 |
| 2024-09-30 | 50,500.00 | 51,200.00 | 49,900.00 | 50,500.00 | 47,219.30 | 73,187 |
| 2024-09-27 | 49,600.00 | 51,000.00 | 49,450.00 | 50,100.00 | 46,845.28 | 85,762 |
| 2024-09-26 | 48,900.00 | 49,500.00 | 48,300.00 | 49,500.00 | 46,284.26 | 46,628 |
| 2024-09-25 | 48,650.00 | 49,550.00 | 48,300.00 | 48,350.00 | 45,208.97 | 74,969 |
| 2024-09-24 | 47,600.00 | 48,300.00 | 47,300.00 | 48,250.00 | 45,115.47 | 46,468 |
| 2024-09-23 | 47,400.00 | 48,300.00 | 47,400.00 | 47,700.00 | 44,601.20 | 33,503 |
| 2024-09-20 | 48,600.00 | 48,900.00 | 47,500.00 | 47,750.00 | 44,647.95 | 81,962 |
| 2024-09-19 | 49,350.00 | 49,450.00 | 48,100.00 | 48,650.00 | 45,489.48 | 76,439 |
| 2024-09-13 | 49,450.00 | 49,900.00 | 48,000.00 | 48,900.00 | 45,723.24 | 76,055 |
| 2024-09-12 | 49,150.00 | 49,600.00 | 48,700.00 | 49,450.00 | 46,237.51 | 40,704 |
| 2024-09-11 | 49,450.00 | 49,550.00 | 48,400.00 | 48,750.00 | 45,582.98 | 40,796 |
| 2024-09-10 | 49,200.00 | 49,650.00 | 48,550.00 | 49,050.00 | 45,863.49 | 36,643 |
| 2024-09-09 | 47,850.00 | 49,300.00 | 47,650.00 | 49,200.00 | 46,003.75 | 42,975 |
| 2024-09-06 | 50,000.00 | 50,000.00 | 48,500.00 | 49,200.00 | 46,003.75 | 43,970 |
| 2024-09-05 | 49,300.00 | 50,700.00 | 49,100.00 | 49,700.00 | 46,471.27 | 43,813 |
| 2024-09-04 | 50,000.00 | 50,000.00 | 49,000.00 | 49,300.00 | 46,097.25 | 57,314 |
| 2024-09-03 | 49,200.00 | 50,800.00 | 49,200.00 | 50,700.00 | 47,406.30 | 51,431 |
| 2024-09-02 | 49,700.00 | 49,700.00 | 48,600.00 | 49,550.00 | 46,331.01 | 36,766 |
| 2024-08-30 | 50,000.00 | 50,000.00 | 48,950.00 | 49,350.00 | 46,144.01 | 36,357 |
| 2024-08-29 | 49,650.00 | 49,900.00 | 48,600.00 | 49,550.00 | 46,331.01 | 49,613 |
| 2024-08-28 | 49,150.00 | 50,200.00 | 49,050.00 | 49,200.00 | 46,003.75 | 60,374 |
| 2024-08-27 | 48,100.00 | 49,450.00 | 47,250.00 | 49,150.00 | 45,957.00 | 74,772 |
| 2024-08-26 | 47,800.00 | 48,150.00 | 47,250.00 | 48,150.00 | 45,021.96 | 39,381 |
| 2024-08-23 | 47,200.00 | 47,900.00 | 46,700.00 | 47,650.00 | 44,554.45 | 37,853 |
| 2024-08-22 | 48,100.00 | 48,550.00 | 46,750.00 | 47,350.00 | 44,273.93 | 54,635 |
| 2024-08-21 | 46,900.00 | 48,100.00 | 46,650.00 | 48,100.00 | 44,975.21 | 93,123 |
| 2024-08-20 | 46,700.00 | 47,500.00 | 46,200.00 | 47,150.00 | 44,086.93 | 76,924 |
| 2024-08-19 | 46,300.00 | 47,000.00 | 46,050.00 | 46,650.00 | 43,619.41 | 54,327 |
| 2024-08-16 | 47,500.00 | 47,700.00 | 46,000.00 | 46,300.00 | 43,292.15 | 66,110 |
| 2024-08-14 | 45,800.00 | 46,900.00 | 45,300.00 | 46,900.00 | 43,853.17 | 65,047 |
| 2024-08-13 | 46,250.00 | 46,850.00 | 45,450.00 | 45,500.00 | 42,544.12 | 51,614 |
| 2024-08-12 | 45,300.00 | 46,800.00 | 45,050.00 | 46,800.00 | 43,759.66 | 46,037 |
| 2024-08-09 | 46,100.00 | 46,400.00 | 45,000.00 | 45,000.00 | 42,076.60 | 47,762 |
| 2024-08-08 | 44,550.00 | 46,000.00 | 44,550.00 | 45,600.00 | 42,637.62 | 73,682 |
| 2024-08-07 | 46,550.00 | 46,650.00 | 44,900.00 | 46,000.00 | 43,011.64 | 110,014 |
| 2024-08-06 | 45,150.00 | 48,000.00 | 45,150.00 | 47,100.00 | 44,040.18 | 76,817 |
| 2024-08-05 | 48,050.00 | 48,900.00 | 44,150.00 | 44,700.00 | 41,796.09 | 138,593 |
| 2024-08-02 | 49,700.00 | 49,850.00 | 49,050.00 | 49,200.00 | 46,003.75 | 66,858 |
| 2024-08-01 | 50,500.00 | 51,200.00 | 50,200.00 | 50,300.00 | 47,032.29 | 38,215 |
| 2024-07-31 | 49,850.00 | 50,700.00 | 49,350.00 | 50,700.00 | 47,406.30 | 58,876 |
| 2024-07-30 | 50,500.00 | 51,000.00 | 49,300.00 | 50,000.00 | 46,751.78 | 98,982 |
| 2024-07-29 | 52,000.00 | 52,000.00 | 50,400.00 | 51,200.00 | 47,873.82 | 110,793 |
| 2024-07-26 | 52,000.00 | 52,500.00 | 51,800.00 | 52,000.00 | 48,621.85 | 60,764 |
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.