Hana Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 39,650.00 | 40,150.00 | 39,600.00 | 40,150.00 | 31,167.66 | 1,311,795 |
| 2022-08-10 | 39,450.00 | 39,700.00 | 38,900.00 | 39,300.00 | 30,507.82 | 1,177,555 |
| 2022-08-09 | 39,850.00 | 39,850.00 | 39,050.00 | 39,450.00 | 30,624.26 | 1,327,958 |
| 2022-08-08 | 38,450.00 | 39,250.00 | 38,150.00 | 39,050.00 | 30,313.75 | 1,583,874 |
| 2022-08-05 | 37,250.00 | 38,450.00 | 37,100.00 | 38,050.00 | 29,537.47 | 1,107,771 |
| 2022-08-04 | 37,000.00 | 37,350.00 | 36,850.00 | 37,200.00 | 28,877.63 | 760,468 |
| 2022-08-03 | 36,550.00 | 37,050.00 | 36,450.00 | 36,850.00 | 28,605.93 | 706,373 |
| 2022-08-02 | 36,800.00 | 37,150.00 | 36,700.00 | 36,900.00 | 28,644.75 | 780,236 |
| 2022-08-01 | 37,400.00 | 37,500.00 | 36,850.00 | 36,900.00 | 28,644.75 | 1,061,513 |
| 2022-07-29 | 37,100.00 | 37,550.00 | 36,950.00 | 37,200.00 | 28,877.63 | 1,343,043 |
| 2022-07-28 | 36,200.00 | 36,900.00 | 36,200.00 | 36,800.00 | 28,567.12 | 1,257,440 |
| 2022-07-27 | 35,500.00 | 36,100.00 | 35,400.00 | 36,100.00 | 28,023.72 | 1,148,433 |
| 2022-07-26 | 36,100.00 | 36,250.00 | 35,650.00 | 35,900.00 | 27,868.47 | 1,645,539 |
| 2022-07-25 | 36,250.00 | 36,650.00 | 36,000.00 | 36,250.00 | 28,140.16 | 1,963,365 |
| 2022-07-22 | 37,250.00 | 37,250.00 | 35,850.00 | 36,150.00 | 28,062.54 | 1,824,855 |
| 2022-07-21 | 36,900.00 | 37,400.00 | 36,150.00 | 37,400.00 | 29,032.89 | 2,235,306 |
| 2022-07-20 | 36,300.00 | 37,100.00 | 36,300.00 | 36,600.00 | 28,411.86 | 2,322,226 |
| 2022-07-19 | 35,450.00 | 36,100.00 | 35,200.00 | 35,650.00 | 27,674.40 | 1,283,543 |
| 2022-07-18 | 34,550.00 | 35,600.00 | 34,400.00 | 35,600.00 | 27,635.58 | 1,821,490 |
| 2022-07-15 | 34,250.00 | 34,450.00 | 33,200.00 | 33,850.00 | 26,277.09 | 1,829,913 |
| 2022-07-14 | 35,100.00 | 35,450.00 | 34,650.00 | 34,800.00 | 27,014.56 | 1,749,200 |
| 2022-07-13 | 36,150.00 | 36,200.00 | 35,350.00 | 35,650.00 | 27,674.40 | 1,382,749 |
| 2022-07-12 | 36,400.00 | 36,450.00 | 35,650.00 | 36,050.00 | 27,984.91 | 1,497,259 |
| 2022-07-11 | 37,050.00 | 37,100.00 | 36,550.00 | 36,550.00 | 28,373.05 | 1,041,766 |
| 2022-07-08 | 37,000.00 | 37,400.00 | 36,550.00 | 37,200.00 | 28,877.63 | 1,873,542 |
| 2022-07-07 | 37,550.00 | 37,550.00 | 36,350.00 | 36,800.00 | 28,567.12 | 1,927,223 |
| 2022-07-06 | 37,950.00 | 38,450.00 | 37,350.00 | 37,550.00 | 29,149.33 | 1,096,665 |
| 2022-07-05 | 38,300.00 | 39,050.00 | 38,300.00 | 38,950.00 | 30,236.12 | 781,563 |
| 2022-07-04 | 39,500.00 | 39,800.00 | 37,650.00 | 38,350.00 | 29,770.35 | 1,245,569 |
| 2022-07-01 | 39,700.00 | 40,450.00 | 39,400.00 | 39,800.00 | 30,895.96 | 1,045,433 |
| 2022-06-30 | 40,250.00 | 40,250.00 | 39,300.00 | 39,350.00 | 30,546.63 | 1,029,468 |
| 2022-06-29 | 40,200.00 | 40,250.00 | 39,700.00 | 39,900.00 | 30,973.59 | 1,063,583 |
| 2022-06-28 | 40,100.00 | 40,750.00 | 40,000.00 | 40,750.00 | 31,012.40 | 1,455,231 |
| 2022-06-27 | 39,550.00 | 40,300.00 | 38,800.00 | 39,800.00 | 30,289.41 | 1,743,401 |
| 2022-06-24 | 40,000.00 | 40,650.00 | 39,600.00 | 40,300.00 | 30,669.93 | 1,532,156 |
| 2022-06-23 | 40,000.00 | 40,650.00 | 39,500.00 | 40,050.00 | 30,479.67 | 1,904,852 |
| 2022-06-22 | 42,200.00 | 42,400.00 | 40,000.00 | 40,000.00 | 30,441.62 | 1,672,400 |
| 2022-06-21 | 42,500.00 | 42,500.00 | 41,750.00 | 42,200.00 | 32,115.91 | 791,461 |
| 2022-06-20 | 42,500.00 | 42,800.00 | 41,450.00 | 41,950.00 | 31,925.65 | 1,038,227 |
| 2022-06-17 | 42,300.00 | 43,250.00 | 42,200.00 | 42,600.00 | 32,420.33 | 1,822,169 |
| 2022-06-16 | 44,750.00 | 44,950.00 | 43,850.00 | 43,950.00 | 33,447.73 | 953,346 |
| 2022-06-15 | 44,500.00 | 44,800.00 | 44,050.00 | 44,300.00 | 33,714.10 | 1,156,001 |
| 2022-06-14 | 44,600.00 | 45,350.00 | 44,050.00 | 45,150.00 | 34,360.98 | 1,358,026 |
| 2022-06-13 | 45,050.00 | 45,350.00 | 44,700.00 | 44,700.00 | 34,018.51 | 1,020,684 |
| 2022-06-10 | 46,150.00 | 46,300.00 | 45,800.00 | 46,000.00 | 35,007.87 | 728,647 |
| 2022-06-09 | 46,600.00 | 47,150.00 | 46,450.00 | 46,550.00 | 35,426.44 | 1,504,727 |
| 2022-06-08 | 47,450.00 | 47,450.00 | 46,600.00 | 46,750.00 | 35,578.65 | 522,829 |
| 2022-06-07 | 47,600.00 | 47,650.00 | 46,600.00 | 46,750.00 | 35,578.65 | 1,032,593 |
| 2022-06-03 | 47,750.00 | 48,100.00 | 47,450.00 | 47,600.00 | 36,225.53 | 530,747 |
| 2022-06-02 | 49,350.00 | 49,500.00 | 47,350.00 | 47,600.00 | 36,225.53 | 1,647,526 |
| 2022-05-31 | 49,450.00 | 50,800.00 | 49,000.00 | 49,500.00 | 37,671.51 | 5,462,063 |
| 2022-05-30 | 48,950.00 | 49,900.00 | 48,950.00 | 49,500.00 | 37,671.51 | 759,235 |
| 2022-05-27 | 48,150.00 | 49,050.00 | 48,150.00 | 49,050.00 | 37,329.04 | 840,017 |
| 2022-05-26 | 47,850.00 | 48,350.00 | 47,450.00 | 48,200.00 | 36,682.15 | 821,360 |
| 2022-05-25 | 48,100.00 | 48,400.00 | 47,750.00 | 47,850.00 | 36,415.79 | 985,643 |
| 2022-05-24 | 47,600.00 | 48,200.00 | 47,350.00 | 47,650.00 | 36,263.58 | 890,454 |
| 2022-05-23 | 47,000.00 | 47,500.00 | 46,350.00 | 47,400.00 | 36,073.32 | 992,103 |
| 2022-05-20 | 45,050.00 | 47,100.00 | 45,000.00 | 46,950.00 | 35,730.85 | 1,263,480 |
| 2022-05-19 | 45,250.00 | 45,600.00 | 44,650.00 | 45,300.00 | 34,475.14 | 1,146,597 |
| 2022-05-18 | 46,500.00 | 46,500.00 | 45,900.00 | 46,200.00 | 35,160.07 | 1,098,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1,155.0000 KRW |
| 2026-05-08 | 1,145.0000 KRW |
| 2026-02-26 | 1,366.0000 KRW |
| 2025-11-11 | 920.0000 KRW |
| 2025-08-08 | 913.0000 KRW |
| 2025-05-09 | 906.0000 KRW |
| 2025-02-27 | 1,800.0000 KRW |
| 2024-09-27 | 600.0000 KRW |
| 2024-06-27 | 600.0000 KRW |
| 2024-03-28 | 600.0000 KRW |
| 2024-02-27 | 1,600.0000 KRW |
| 2023-09-26 | 600.0000 KRW |
| 2023-06-29 | 600.0000 KRW |
| 2023-03-30 | 600.0000 KRW |
| 2022-12-28 | 2,550.0000 KRW |
| 2022-06-29 | 800.0000 KRW |
| 2021-12-29 | 2,400.0000 KRW |
| 2021-06-29 | 700.0000 KRW |
| 2020-12-29 | 1,350.0000 KRW |
| 2020-06-29 | 500.0000 KRW |
| 2019-12-27 | 1,600.0000 KRW |
| 2019-06-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.