Hana Financial Group Inc. (KRX:086790)
South Korea
· Delayed Price · Currency is KRW 87,100
-1,800 (-2.02%)
At close: Sep 26, 2025
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 89,100.00 | 89,100.00 | 87,000.00 | 87,100.00 | 87,100.00 | -2.02% | 688,281 |
| Sep 25, 2025 | 89,500.00 | 91,500.00 | 88,600.00 | 88,900.00 | 88,900.00 | -0.22% | 1,032,168 |
| Sep 24, 2025 | 90,300.00 | 90,700.00 | 89,100.00 | 89,100.00 | 89,100.00 | -0.45% | 595,431 |
| Sep 23, 2025 | 90,200.00 | 90,300.00 | 89,300.00 | 89,500.00 | 89,500.00 | -1.00% | 503,291 |
| Sep 22, 2025 | 90,600.00 | 91,100.00 | 90,000.00 | 90,400.00 | 90,400.00 | -0.33% | 639,484 |
| Sep 19, 2025 | 89,700.00 | 90,700.00 | 89,600.00 | 90,700.00 | 90,700.00 | 0.11% | 1,036,535 |
| Sep 18, 2025 | 89,700.00 | 90,600.00 | 88,700.00 | 90,600.00 | 90,600.00 | 0.67% | 753,242 |
| Sep 17, 2025 | 90,500.00 | 91,000.00 | 89,700.00 | 90,000.00 | 90,000.00 | -0.88% | 625,183 |
| Sep 16, 2025 | 91,700.00 | 92,200.00 | 90,800.00 | 90,800.00 | 90,800.00 | -0.11% | 869,939 |
| Sep 15, 2025 | 88,000.00 | 91,900.00 | 88,000.00 | 90,900.00 | 90,900.00 | 2.48% | 1,455,570 |
| Sep 12, 2025 | 89,400.00 | 89,400.00 | 87,900.00 | 88,700.00 | 88,700.00 | 1.14% | 1,065,677 |
| Sep 11, 2025 | 88,700.00 | 88,700.00 | 86,300.00 | 87,700.00 | 87,700.00 | 0.69% | 1,806,435 |
| Sep 10, 2025 | 83,900.00 | 88,700.00 | 83,800.00 | 87,100.00 | 87,100.00 | 4.56% | 1,353,542 |
| Sep 9, 2025 | 82,000.00 | 83,600.00 | 81,400.00 | 83,300.00 | 83,300.00 | 2.21% | 685,756 |
| Sep 8, 2025 | 81,100.00 | 81,600.00 | 80,500.00 | 81,500.00 | 81,500.00 | 0.37% | 608,825 |
| Sep 5, 2025 | 81,300.00 | 81,900.00 | 81,100.00 | 81,200.00 | 81,200.00 | -0.49% | 519,782 |
| Sep 4, 2025 | 83,100.00 | 83,200.00 | 81,100.00 | 81,600.00 | 81,600.00 | -1.81% | 627,540 |
| Sep 3, 2025 | 82,000.00 | 83,300.00 | 81,900.00 | 83,100.00 | 83,100.00 | 1.09% | 684,753 |
| Sep 2, 2025 | 81,200.00 | 82,200.00 | 81,100.00 | 82,200.00 | 82,200.00 | 1.11% | 372,473 |
| Sep 1, 2025 | 83,000.00 | 83,000.00 | 80,900.00 | 81,300.00 | 81,300.00 | -1.09% | 390,481 |
| Aug 29, 2025 | 82,800.00 | 83,500.00 | 82,200.00 | 82,200.00 | 82,200.00 | -0.84% | 695,779 |
| Aug 28, 2025 | 81,600.00 | 83,800.00 | 81,300.00 | 82,900.00 | 82,900.00 | 1.10% | 706,713 |
| Aug 27, 2025 | 81,700.00 | 82,200.00 | 81,200.00 | 82,000.00 | 82,000.00 | 0.37% | 690,793 |
| Aug 26, 2025 | 82,400.00 | 82,700.00 | 81,200.00 | 81,700.00 | 81,700.00 | -1.09% | 1,093,347 |
| Aug 25, 2025 | 82,600.00 | 83,200.00 | 82,300.00 | 82,600.00 | 82,600.00 | 0.36% | 608,898 |
| Aug 22, 2025 | 83,600.00 | 84,400.00 | 82,100.00 | 82,300.00 | 82,300.00 | -0.72% | 789,365 |
| Aug 21, 2025 | 83,400.00 | 83,700.00 | 82,300.00 | 82,900.00 | 82,900.00 | 0.24% | 775,815 |
| Aug 20, 2025 | 82,600.00 | 83,000.00 | 80,600.00 | 82,700.00 | 82,700.00 | 0.24% | 925,649 |
| Aug 19, 2025 | 82,800.00 | 82,800.00 | 81,500.00 | 82,500.00 | 82,500.00 | -0.36% | 911,519 |
| Aug 18, 2025 | 85,500.00 | 85,500.00 | 82,100.00 | 82,800.00 | 82,800.00 | -4.06% | 1,027,627 |
| Aug 14, 2025 | 86,300.00 | 87,000.00 | 85,700.00 | 86,300.00 | 86,300.00 | 1.17% | 1,067,130 |
| Aug 13, 2025 | 85,600.00 | 86,300.00 | 84,400.00 | 85,300.00 | 85,300.00 | -0.12% | 622,879 |
| Aug 12, 2025 | 84,700.00 | 87,000.00 | 84,600.00 | 85,400.00 | 85,400.00 | 1.18% | 721,053 |
| Aug 11, 2025 | 85,700.00 | 85,800.00 | 84,200.00 | 84,400.00 | 84,400.00 | -0.59% | 378,026 |
| Aug 8, 2025 | 85,400.00 | 85,400.00 | 84,200.00 | 84,900.00 | 84,900.00 | -1.05% | 381,366 |
| Aug 7, 2025 | 85,900.00 | 86,500.00 | 84,700.00 | 85,800.00 | 84,887.00 | 0.35% | 684,997 |
| Aug 6, 2025 | 84,400.00 | 85,600.00 | 84,200.00 | 85,500.00 | 84,590.19 | 1.18% | 535,522 |
| Aug 5, 2025 | 84,100.00 | 84,900.00 | 83,300.00 | 84,500.00 | 83,600.83 | 2.55% | 884,828 |
| Aug 4, 2025 | 81,500.00 | 83,000.00 | 81,400.00 | 82,400.00 | 81,523.18 | 0.12% | 825,044 |
| Aug 1, 2025 | 84,400.00 | 84,700.00 | 81,600.00 | 82,300.00 | 81,424.24 | -3.63% | 868,500 |
| Jul 31, 2025 | 85,200.00 | 86,100.00 | 84,300.00 | 85,400.00 | 84,491.26 | -0.70% | 667,881 |
| Jul 30, 2025 | 85,300.00 | 86,700.00 | 85,100.00 | 86,000.00 | 85,084.87 | - | 511,406 |
| Jul 29, 2025 | 83,800.00 | 86,200.00 | 83,400.00 | 86,000.00 | 85,084.87 | 2.02% | 1,094,587 |
| Jul 28, 2025 | 91,900.00 | 91,900.00 | 83,700.00 | 84,300.00 | 83,402.96 | -8.86% | 1,947,176 |
| Jul 25, 2025 | 90,900.00 | 94,600.00 | 90,600.00 | 92,500.00 | 91,515.70 | 1.65% | 895,586 |
| Jul 24, 2025 | 91,900.00 | 93,200.00 | 90,100.00 | 91,000.00 | 90,031.67 | 0.22% | 725,860 |
| Jul 23, 2025 | 92,600.00 | 92,700.00 | 89,800.00 | 90,800.00 | 89,833.79 | -0.44% | 526,573 |
| Jul 22, 2025 | 91,500.00 | 92,700.00 | 90,600.00 | 91,200.00 | 90,229.54 | -0.76% | 587,725 |
| Jul 21, 2025 | 89,700.00 | 92,500.00 | 89,700.00 | 91,900.00 | 90,922.09 | 0.44% | 686,302 |
| Jul 18, 2025 | 92,000.00 | 93,100.00 | 90,900.00 | 91,500.00 | 90,526.35 | -0.44% | 569,572 |