Hana Financial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	42,050.00	42,550.00	41,800.00	42,500.00	30,577.99	851,245
2021-11-18	42,450.00	42,600.00	41,900.00	42,150.00	30,326.17	1,007,806
2021-11-17	43,700.00	43,950.00	42,600.00	42,700.00	30,721.88	1,412,068
2021-11-16	43,350.00	43,850.00	43,050.00	43,850.00	31,549.29	847,858
2021-11-15	43,550.00	43,750.00	43,350.00	43,500.00	31,297.47	713,954
2021-11-12	43,400.00	43,750.00	43,150.00	43,550.00	31,333.44	685,460
2021-11-11	44,150.00	44,150.00	43,100.00	43,200.00	31,081.62	1,133,539
2021-11-10	43,800.00	44,300.00	43,700.00	43,750.00	31,477.34	733,149
2021-11-09	43,950.00	44,900.00	43,800.00	44,200.00	31,801.11	862,920
2021-11-08	43,850.00	43,900.00	43,250.00	43,700.00	31,441.36	814,709
2021-11-05	44,250.00	44,350.00	43,400.00	43,800.00	31,513.31	1,130,436
2021-11-04	44,550.00	44,850.00	44,300.00	44,450.00	31,980.98	867,299
2021-11-03	45,450.00	45,500.00	44,100.00	44,200.00	31,801.11	931,962
2021-11-02	45,100.00	46,000.00	45,050.00	45,300.00	32,592.54	728,992
2021-11-01	45,300.00	45,700.00	44,850.00	45,200.00	32,520.59	927,855
2021-10-29	45,500.00	45,800.00	44,700.00	45,000.00	32,376.69	1,007,823
2021-10-28	46,200.00	46,250.00	45,300.00	45,350.00	32,628.51	1,189,105
2021-10-27	47,100.00	47,100.00	45,850.00	46,250.00	33,276.04	1,342,333
2021-10-26	47,450.00	47,450.00	46,850.00	47,350.00	34,067.47	1,195,974
2021-10-25	46,300.00	47,500.00	45,850.00	47,300.00	34,031.50	1,104,755
2021-10-22	45,650.00	46,500.00	45,600.00	46,150.00	33,204.10	795,564
2021-10-21	45,500.00	46,200.00	45,350.00	46,000.00	33,096.17	1,313,865
2021-10-20	44,450.00	45,700.00	44,350.00	45,550.00	32,772.41	1,230,992

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.