Hana Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 92,600.00 | 92,700.00 | 89,800.00 | 90,800.00 | 86,471.89 | 526,573 |
| 2025-07-22 | 91,500.00 | 92,700.00 | 90,600.00 | 91,200.00 | 86,852.83 | 587,725 |
| 2025-07-21 | 89,700.00 | 92,500.00 | 89,700.00 | 91,900.00 | 87,519.46 | 686,302 |
| 2025-07-18 | 92,000.00 | 93,100.00 | 90,900.00 | 91,500.00 | 87,138.53 | 569,572 |
| 2025-07-17 | 92,200.00 | 92,700.00 | 90,500.00 | 91,900.00 | 87,519.46 | 1,141,624 |
| 2025-07-16 | 94,700.00 | 95,400.00 | 91,500.00 | 91,700.00 | 87,328.99 | 1,183,073 |
| 2025-07-15 | 95,000.00 | 97,100.00 | 93,500.00 | 96,500.00 | 91,900.19 | 971,287 |
| 2025-07-14 | 93,300.00 | 96,400.00 | 93,200.00 | 95,600.00 | 91,043.09 | 1,045,276 |
| 2025-07-11 | 92,200.00 | 93,900.00 | 92,200.00 | 93,200.00 | 88,757.49 | 1,204,820 |
| 2025-07-10 | 92,300.00 | 94,000.00 | 91,400.00 | 92,200.00 | 87,805.16 | 1,925,278 |
| 2025-07-09 | 94,500.00 | 95,700.00 | 93,100.00 | 94,100.00 | 89,614.59 | 1,330,664 |
| 2025-07-08 | 87,000.00 | 95,000.00 | 86,500.00 | 94,500.00 | 89,995.53 | 2,306,745 |
| 2025-07-07 | 85,400.00 | 86,900.00 | 84,000.00 | 85,700.00 | 81,614.99 | 1,005,663 |
| 2025-07-04 | 87,700.00 | 88,100.00 | 85,200.00 | 85,400.00 | 81,329.29 | 934,182 |
| 2025-07-03 | 87,600.00 | 87,600.00 | 86,000.00 | 87,500.00 | 83,329.19 | 1,447,263 |
| 2025-07-02 | 87,300.00 | 88,700.00 | 85,200.00 | 85,800.00 | 81,710.22 | 1,293,126 |
| 2025-07-01 | 87,400.00 | 90,700.00 | 87,300.00 | 88,900.00 | 84,662.46 | 1,687,688 |
| 2025-06-30 | 84,600.00 | 86,500.00 | 83,200.00 | 86,300.00 | 82,186.39 | 1,132,168 |
| 2025-06-27 | 83,600.00 | 85,800.00 | 83,500.00 | 84,200.00 | 80,186.49 | 837,186 |
| 2025-06-26 | 82,800.00 | 84,200.00 | 82,000.00 | 83,500.00 | 79,519.86 | 935,704 |
| 2025-06-25 | 82,300.00 | 83,500.00 | 81,100.00 | 83,200.00 | 79,234.16 | 1,020,020 |
| 2025-06-24 | 81,000.00 | 83,000.00 | 80,300.00 | 82,300.00 | 78,377.06 | 860,605 |
| 2025-06-23 | 79,400.00 | 80,600.00 | 78,600.00 | 79,800.00 | 75,996.22 | 821,798 |
| 2025-06-20 | 79,400.00 | 80,500.00 | 79,000.00 | 80,000.00 | 76,186.69 | 2,087,425 |
| 2025-06-19 | 78,900.00 | 79,800.00 | 78,100.00 | 78,700.00 | 74,948.66 | 648,347 |
| 2025-06-18 | 78,700.00 | 80,400.00 | 78,200.00 | 78,900.00 | 75,139.12 | 930,170 |
| 2025-06-17 | 78,400.00 | 82,100.00 | 78,300.00 | 79,500.00 | 75,710.52 | 1,017,758 |
| 2025-06-16 | 79,100.00 | 80,300.00 | 77,100.00 | 79,700.00 | 75,900.99 | 801,826 |
| 2025-06-13 | 77,900.00 | 79,000.00 | 77,000.00 | 78,500.00 | 74,758.19 | 1,644,675 |
| 2025-06-12 | 76,400.00 | 77,750.00 | 76,100.00 | 77,200.00 | 73,520.16 | 2,180,729 |
| 2025-06-11 | 77,400.00 | 78,300.00 | 75,800.00 | 77,800.00 | 74,091.56 | 1,167,594 |
| 2025-06-10 | 78,100.00 | 80,800.00 | 77,000.00 | 78,300.00 | 74,567.72 | 1,680,784 |
| 2025-06-09 | 74,500.00 | 77,600.00 | 74,000.00 | 77,600.00 | 73,901.09 | 1,670,019 |
| 2025-06-05 | 73,200.00 | 74,700.00 | 73,200.00 | 73,500.00 | 69,996.52 | 1,151,217 |
| 2025-06-04 | 71,200.00 | 74,500.00 | 70,700.00 | 74,500.00 | 70,948.85 | 1,734,080 |
| 2025-06-02 | 71,300.00 | 72,600.00 | 69,100.00 | 70,000.00 | 66,663.35 | 1,318,834 |
| 2025-05-30 | 72,600.00 | 73,500.00 | 71,600.00 | 72,700.00 | 69,234.65 | 1,639,475 |
| 2025-05-29 | 70,400.00 | 72,200.00 | 69,900.00 | 72,200.00 | 68,758.49 | 1,116,134 |
| 2025-05-28 | 69,600.00 | 70,500.00 | 68,700.00 | 69,900.00 | 66,568.12 | 758,122 |
| 2025-05-27 | 69,900.00 | 70,700.00 | 69,600.00 | 70,100.00 | 66,758.59 | 511,966 |
| 2025-05-26 | 69,300.00 | 70,500.00 | 69,200.00 | 70,500.00 | 67,139.52 | 770,042 |
| 2025-05-23 | 67,300.00 | 69,200.00 | 67,300.00 | 68,700.00 | 65,425.32 | 741,221 |
| 2025-05-22 | 66,600.00 | 68,150.00 | 66,600.00 | 67,400.00 | 64,187.29 | 559,041 |
| 2025-05-21 | 67,200.00 | 68,200.00 | 67,200.00 | 67,400.00 | 64,187.29 | 549,649 |
| 2025-05-20 | 67,200.00 | 67,900.00 | 66,800.00 | 67,600.00 | 64,377.75 | 574,616 |
| 2025-05-19 | 65,800.00 | 67,100.00 | 65,700.00 | 66,400.00 | 63,234.95 | 538,450 |
| 2025-05-16 | 65,100.00 | 66,200.00 | 65,100.00 | 66,000.00 | 62,854.02 | 514,164 |
| 2025-05-15 | 64,400.00 | 65,800.00 | 64,100.00 | 65,700.00 | 62,568.32 | 479,026 |
| 2025-05-14 | 64,500.00 | 65,700.00 | 64,400.00 | 65,500.00 | 62,377.85 | 553,546 |
| 2025-05-13 | 64,300.00 | 64,900.00 | 64,000.00 | 64,900.00 | 61,806.45 | 1,238,281 |
| 2025-05-12 | 64,300.00 | 65,000.00 | 63,800.00 | 64,900.00 | 61,806.45 | 439,014 |
| 2025-05-09 | 63,600.00 | 64,100.00 | 63,100.00 | 63,800.00 | 60,758.88 | 862,740 |
| 2025-05-08 | 64,500.00 | 65,500.00 | 64,400.00 | 64,700.00 | 60,753.17 | 861,049 |
| 2025-05-07 | 65,900.00 | 66,000.00 | 65,000.00 | 65,300.00 | 61,316.57 | 1,018,156 |
| 2025-05-02 | 63,800.00 | 64,400.00 | 63,100.00 | 64,100.00 | 60,189.77 | 561,953 |
| 2025-04-30 | 62,700.00 | 64,500.00 | 62,700.00 | 64,500.00 | 60,565.37 | 946,487 |
| 2025-04-29 | 62,200.00 | 63,200.00 | 61,800.00 | 62,900.00 | 59,062.97 | 764,536 |
| 2025-04-28 | 61,600.00 | 62,200.00 | 61,500.00 | 62,000.00 | 58,217.88 | 623,880 |
| 2025-04-25 | 61,000.00 | 62,200.00 | 61,000.00 | 61,200.00 | 57,466.68 | 829,472 |
| 2025-04-24 | 60,200.00 | 60,800.00 | 59,800.00 | 60,800.00 | 57,091.08 | 739,153 |
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.