Hana Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 46,500.00 | 46,550.00 | 45,750.00 | 46,250.00 | 35,198.13 | 1,022,682 |
| 2022-05-16 | 46,150.00 | 46,700.00 | 45,900.00 | 46,450.00 | 35,350.33 | 1,136,840 |
| 2022-05-13 | 44,600.00 | 45,950.00 | 44,500.00 | 45,900.00 | 34,931.76 | 844,183 |
| 2022-05-12 | 44,150.00 | 45,300.00 | 44,150.00 | 44,650.00 | 33,980.46 | 917,569 |
| 2022-05-11 | 45,800.00 | 45,800.00 | 44,350.00 | 44,500.00 | 33,866.30 | 1,301,267 |
| 2022-05-10 | 47,300.00 | 47,300.00 | 45,650.00 | 45,950.00 | 34,969.81 | 1,260,948 |
| 2022-05-09 | 47,000.00 | 47,500.00 | 47,000.00 | 47,500.00 | 36,149.43 | 765,586 |
| 2022-05-06 | 47,150.00 | 47,400.00 | 46,550.00 | 47,100.00 | 35,845.01 | 815,074 |
| 2022-05-04 | 46,450.00 | 47,500.00 | 46,350.00 | 47,300.00 | 35,997.22 | 840,648 |
| 2022-05-03 | 46,350.00 | 46,750.00 | 46,200.00 | 46,250.00 | 35,198.13 | 751,097 |
| 2022-05-02 | 46,550.00 | 46,900.00 | 46,150.00 | 46,600.00 | 35,464.49 | 800,347 |
| 2022-04-29 | 47,600.00 | 47,650.00 | 46,850.00 | 47,000.00 | 35,768.91 | 901,258 |
| 2022-04-28 | 46,650.00 | 47,600.00 | 46,050.00 | 47,600.00 | 36,225.53 | 907,590 |
| 2022-04-27 | 46,250.00 | 46,600.00 | 45,850.00 | 46,250.00 | 35,198.13 | 1,115,202 |
| 2022-04-26 | 48,050.00 | 48,050.00 | 47,100.00 | 47,250.00 | 35,959.17 | 1,155,104 |
| 2022-04-25 | 48,750.00 | 49,350.00 | 47,450.00 | 47,450.00 | 36,111.37 | 1,262,196 |
| 2022-04-22 | 47,500.00 | 48,750.00 | 47,450.00 | 48,750.00 | 37,100.73 | 735,842 |
| 2022-04-21 | 47,600.00 | 48,100.00 | 47,550.00 | 48,050.00 | 36,568.00 | 654,972 |
| 2022-04-20 | 47,400.00 | 48,450.00 | 47,350.00 | 47,750.00 | 36,339.69 | 902,902 |
| 2022-04-19 | 47,100.00 | 47,750.00 | 46,800.00 | 47,600.00 | 36,225.53 | 778,218 |
| 2022-04-18 | 46,450.00 | 46,950.00 | 46,350.00 | 46,700.00 | 35,540.59 | 382,683 |
| 2022-04-15 | 46,900.00 | 47,250.00 | 46,500.00 | 46,900.00 | 35,692.80 | 767,155 |
| 2022-04-14 | 46,700.00 | 47,450.00 | 46,700.00 | 47,100.00 | 35,845.01 | 886,722 |
| 2022-04-13 | 47,100.00 | 47,200.00 | 46,500.00 | 47,200.00 | 35,921.11 | 682,653 |
| 2022-04-12 | 46,900.00 | 47,300.00 | 46,700.00 | 46,900.00 | 35,692.80 | 750,297 |
| 2022-04-11 | 46,400.00 | 47,000.00 | 46,100.00 | 47,000.00 | 35,768.91 | 870,253 |
| 2022-04-08 | 46,700.00 | 46,700.00 | 46,050.00 | 46,350.00 | 35,274.23 | 709,408 |
| 2022-04-07 | 46,950.00 | 47,300.00 | 46,200.00 | 46,700.00 | 35,540.59 | 1,212,215 |
| 2022-04-06 | 46,850.00 | 47,600.00 | 46,850.00 | 47,450.00 | 36,111.37 | 815,062 |
| 2022-04-05 | 48,500.00 | 48,550.00 | 46,850.00 | 47,100.00 | 35,845.01 | 1,160,428 |
| 2022-04-04 | 48,850.00 | 48,850.00 | 48,200.00 | 48,500.00 | 36,910.47 | 648,872 |
| 2022-04-01 | 48,400.00 | 48,500.00 | 47,750.00 | 48,400.00 | 36,834.36 | 768,593 |
| 2022-03-31 | 48,500.00 | 49,150.00 | 48,500.00 | 48,600.00 | 36,986.57 | 860,504 |
| 2022-03-30 | 49,000.00 | 49,000.00 | 48,050.00 | 48,450.00 | 36,872.41 | 928,572 |
| 2022-03-29 | 49,450.00 | 49,650.00 | 48,650.00 | 49,050.00 | 37,329.04 | 723,910 |
| 2022-03-28 | 48,350.00 | 49,650.00 | 48,350.00 | 49,250.00 | 37,481.25 | 872,842 |
| 2022-03-25 | 49,650.00 | 49,950.00 | 48,800.00 | 49,350.00 | 37,557.35 | 1,031,885 |
| 2022-03-24 | 49,350.00 | 49,850.00 | 48,750.00 | 49,750.00 | 37,861.77 | 992,308 |
| 2022-03-23 | 48,750.00 | 49,700.00 | 48,700.00 | 49,350.00 | 37,557.35 | 1,105,330 |
| 2022-03-22 | 47,750.00 | 48,450.00 | 47,400.00 | 48,200.00 | 36,682.15 | 633,403 |
| 2022-03-21 | 47,550.00 | 47,800.00 | 47,000.00 | 47,400.00 | 36,073.32 | 571,740 |
| 2022-03-18 | 47,450.00 | 48,000.00 | 46,700.00 | 47,750.00 | 36,339.69 | 1,727,395 |
| 2022-03-17 | 48,050.00 | 48,900.00 | 47,800.00 | 47,800.00 | 36,377.74 | 1,126,300 |
| 2022-03-16 | 48,500.00 | 48,500.00 | 46,900.00 | 47,200.00 | 35,921.11 | 1,037,361 |
| 2022-03-15 | 46,200.00 | 47,850.00 | 46,150.00 | 47,450.00 | 36,111.37 | 1,609,450 |
| 2022-03-14 | 46,250.00 | 47,000.00 | 45,750.00 | 46,400.00 | 35,312.28 | 1,420,509 |
| 2022-03-11 | 45,500.00 | 46,600.00 | 45,150.00 | 46,550.00 | 35,426.44 | 1,159,391 |
| 2022-03-10 | 45,600.00 | 46,100.00 | 45,000.00 | 45,650.00 | 34,741.50 | 1,856,122 |
| 2022-03-08 | 44,100.00 | 44,650.00 | 44,000.00 | 44,300.00 | 33,714.10 | 1,225,809 |
| 2022-03-07 | 46,050.00 | 46,100.00 | 45,150.00 | 45,300.00 | 34,475.14 | 1,162,143 |
| 2022-03-04 | 46,800.00 | 46,900.00 | 46,050.00 | 46,750.00 | 35,578.65 | 708,726 |
| 2022-03-03 | 46,750.00 | 47,450.00 | 46,550.00 | 47,250.00 | 35,959.17 | 893,191 |
| 2022-03-02 | 47,800.00 | 47,850.00 | 46,350.00 | 46,450.00 | 35,350.33 | 2,250,940 |
| 2022-02-28 | 48,550.00 | 48,850.00 | 47,900.00 | 48,700.00 | 37,062.67 | 1,801,796 |
| 2022-02-25 | 49,700.00 | 49,700.00 | 47,100.00 | 48,800.00 | 37,138.78 | 1,726,262 |
| 2022-02-24 | 50,000.00 | 50,500.00 | 49,100.00 | 49,550.00 | 37,709.56 | 1,171,771 |
| 2022-02-23 | 51,900.00 | 52,300.00 | 50,700.00 | 50,800.00 | 38,660.86 | 1,004,616 |
| 2022-02-22 | 50,400.00 | 51,300.00 | 50,000.00 | 51,200.00 | 38,965.28 | 1,157,939 |
| 2022-02-21 | 50,900.00 | 51,900.00 | 50,900.00 | 51,400.00 | 39,117.48 | 739,225 |
| 2022-02-18 | 51,500.00 | 52,400.00 | 51,100.00 | 52,100.00 | 39,650.21 | 1,154,769 |
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.