Hana Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	50,700.00	52,900.00	50,500.00	52,400.00	39,878.52	1,910,402
2022-02-16	50,100.00	50,700.00	48,950.00	50,600.00	38,508.65	1,275,056
2022-02-15	49,700.00	50,600.00	49,100.00	49,700.00	37,823.72	1,176,048
2022-02-14	50,600.00	51,000.00	49,750.00	50,000.00	38,052.03	1,347,876
2022-02-11	49,550.00	51,400.00	48,650.00	51,200.00	38,965.28	3,041,487
2022-02-10	48,800.00	49,250.00	47,500.00	48,600.00	36,986.57	1,849,551
2022-02-09	46,400.00	48,000.00	46,400.00	48,000.00	36,529.95	1,664,754
2022-02-08	46,700.00	46,950.00	45,900.00	46,150.00	35,122.02	912,942
2022-02-07	46,500.00	46,700.00	45,800.00	46,250.00	35,198.13	1,320,184
2022-02-04	45,200.00	46,100.00	44,900.00	46,000.00	35,007.87	959,271
2022-02-03	44,950.00	45,550.00	44,550.00	44,850.00	34,132.67	1,147,713
2022-01-28	44,350.00	45,250.00	44,200.00	45,000.00	34,246.82	1,347,468
2022-01-27	43,950.00	44,800.00	43,200.00	44,100.00	33,561.89	1,367,166
2022-01-26	43,750.00	44,450.00	43,300.00	44,400.00	33,790.20	1,201,765
2022-01-25	43,700.00	44,000.00	42,600.00	43,100.00	32,800.85	1,374,645
2022-01-24	45,500.00	45,550.00	43,650.00	44,350.00	33,752.15	1,188,282
2022-01-21	44,850.00	45,700.00	44,550.00	45,550.00	34,665.40	855,764
2022-01-20	46,900.00	46,900.00	45,250.00	45,350.00	34,513.19	1,210,863
2022-01-19	45,800.00	47,450.00	45,500.00	46,950.00	35,730.85	2,306,986
2022-01-18	45,350.00	45,750.00	45,000.00	45,450.00	34,589.29	1,240,659
2022-01-17	45,800.00	46,000.00	44,800.00	45,100.00	34,322.93	1,108,186
2022-01-14	46,500.00	46,850.00	45,700.00	46,200.00	35,160.07	986,956
2022-01-13	46,500.00	46,900.00	46,250.00	46,900.00	35,692.80	1,484,607
2022-01-12	46,650.00	46,850.00	45,850.00	46,550.00	35,426.44	1,939,880
2022-01-11	45,850.00	46,800.00	45,400.00	46,700.00	35,540.59	2,973,292
2022-01-10	43,650.00	45,450.00	43,550.00	45,400.00	34,551.24	2,740,119
2022-01-07	43,200.00	43,500.00	42,400.00	43,450.00	33,067.21	1,031,482
2022-01-06	42,850.00	43,250.00	42,650.00	43,200.00	32,876.95	1,051,238
2022-01-05	42,950.00	43,350.00	42,500.00	43,000.00	32,724.74	1,487,051
2022-01-04	42,450.00	42,800.00	42,250.00	42,700.00	32,496.43	664,584
2022-01-03	42,050.00	42,600.00	42,000.00	42,350.00	32,230.07	693,817
2021-12-30	42,300.00	42,700.00	42,050.00	42,050.00	32,001.75	797,447
2021-12-29	42,100.00	42,850.00	42,000.00	42,700.00	32,496.43	1,443,867
2021-12-28	44,100.00	44,250.00	43,800.00	43,950.00	31,621.23	2,000,608
2021-12-27	44,500.00	44,600.00	44,000.00	44,100.00	31,729.16	894,064
2021-12-24	44,200.00	44,550.00	44,200.00	44,450.00	31,980.98	674,401
2021-12-23	44,600.00	44,600.00	44,150.00	44,350.00	31,909.03	666,946
2021-12-22	44,450.00	44,700.00	44,200.00	44,300.00	31,873.05	499,579
2021-12-21	44,400.00	44,600.00	44,050.00	44,350.00	31,909.03	689,022
2021-12-20	44,500.00	44,600.00	43,950.00	44,050.00	31,693.18	933,614
2021-12-17	43,850.00	44,850.00	43,600.00	44,850.00	32,268.77	1,157,064
2021-12-16	43,800.00	43,850.00	43,450.00	43,700.00	31,441.36	591,651
2021-12-15	43,200.00	43,750.00	43,100.00	43,750.00	31,477.34	553,608
2021-12-14	43,000.00	43,600.00	43,000.00	43,600.00	31,369.42	453,500
2021-12-13	43,200.00	43,900.00	43,100.00	43,500.00	31,297.47	672,216
2021-12-10	43,300.00	43,400.00	42,750.00	43,100.00	31,009.67	594,495
2021-12-09	42,950.00	43,550.00	42,900.00	43,300.00	31,153.57	1,862,298
2021-12-08	43,250.00	43,800.00	43,050.00	43,200.00	31,081.62	929,121
2021-12-07	42,600.00	43,000.00	42,100.00	43,000.00	30,937.73	698,015
2021-12-06	42,050.00	42,850.00	41,750.00	42,600.00	30,649.93	692,318
2021-12-03	41,400.00	42,500.00	40,900.00	42,400.00	30,506.04	1,039,659
2021-12-02	40,150.00	41,350.00	39,800.00	41,350.00	29,750.58	917,268
2021-12-01	40,100.00	41,150.00	39,700.00	40,350.00	29,031.10	1,381,760
2021-11-30	40,850.00	40,950.00	39,200.00	39,500.00	28,419.54	2,447,803
2021-11-29	40,750.00	41,350.00	40,550.00	40,800.00	29,354.87	1,284,693
2021-11-26	42,450.00	42,600.00	41,550.00	41,750.00	30,038.37	1,003,852
2021-11-25	43,150.00	43,150.00	42,500.00	42,500.00	30,577.99	866,387
2021-11-24	42,850.00	43,650.00	42,800.00	43,450.00	31,261.49	1,079,925
2021-11-23	42,800.00	43,250.00	42,500.00	42,500.00	30,577.99	1,706,677
2021-11-22	42,000.00	42,900.00	41,800.00	42,400.00	30,506.04	920,916

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.