Hana Financial Group Inc. 086790
KRX · South Korea · Finance
KRW 128,300.00-1,700.00 (-1.31%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 128,300.00 | -1.31% | KRW 130,600.00 | KRW 130,900.00 | KRW 127,700.00 | 745.71K |
| 2026-09-30 | KRW 130,000.00 | -3.92% | KRW 135,600.00 | KRW 135,700.00 | KRW 128,600.00 | 1.14M |
| 2026-09-29 | KRW 135,300.00 | 0.00% | KRW 135,400.00 | KRW 135,400.00 | KRW 133,000.00 | 415.97K |
| 2026-09-28 | KRW 135,300.00 | +1.65% | KRW 133,900.00 | KRW 135,400.00 | KRW 132,000.00 | 626.78K |
| 2026-09-23 | KRW 133,100.00 | -2.13% | KRW 135,800.00 | KRW 136,700.00 | KRW 132,100.00 | 648.30K |
| 2026-09-22 | KRW 136,000.00 | +0.22% | KRW 136,000.00 | KRW 136,500.00 | KRW 134,200.00 | 493.12K |
| 2026-09-21 | KRW 135,700.00 | +1.95% | KRW 134,400.00 | KRW 136,000.00 | KRW 133,000.00 | 424.68K |
| 2026-09-18 | KRW 133,100.00 | -3.20% | KRW 140,200.00 | KRW 140,200.00 | KRW 133,100.00 | 1.14M |
| 2026-09-17 | KRW 137,500.00 | +0.59% | KRW 137,500.00 | KRW 140,000.00 | KRW 136,000.00 | 690.90K |
| 2026-09-16 | KRW 136,700.00 | -0.65% | KRW 137,400.00 | KRW 137,800.00 | KRW 135,400.00 | 570.68K |
| 2026-09-15 | KRW 137,600.00 | -2.27% | KRW 138,700.00 | KRW 139,900.00 | KRW 136,700.00 | 567.31K |
| 2026-09-14 | KRW 140,800.00 | +2.18% | KRW 135,000.00 | KRW 141,900.00 | KRW 134,900.00 | 714.37K |
| 2026-09-11 | KRW 137,800.00 | +1.85% | KRW 134,000.00 | KRW 138,100.00 | KRW 133,700.00 | 687.18K |
| 2026-09-10 | KRW 135,300.00 | +0.97% | KRW 133,900.00 | KRW 135,700.00 | KRW 133,000.00 | 996.42K |
| 2026-09-09 | KRW 134,000.00 | -2.05% | KRW 137,800.00 | KRW 137,800.00 | KRW 133,200.00 | 788.93K |
| 2026-09-08 | KRW 136,800.00 | -1.51% | KRW 140,900.00 | KRW 142,000.00 | KRW 136,700.00 | 451.50K |
| 2026-09-07 | KRW 138,900.00 | +3.43% | KRW 137,100.00 | KRW 139,300.00 | KRW 135,200.00 | 542.04K |
| 2026-09-04 | KRW 134,300.00 | -3.73% | KRW 139,500.00 | KRW 141,000.00 | KRW 133,700.00 | 881.36K |
| 2026-09-03 | KRW 139,500.00 | +3.41% | KRW 136,100.00 | KRW 141,100.00 | KRW 133,800.00 | 945.03K |
| 2026-09-02 | KRW 134,900.00 | -1.82% | KRW 137,600.00 | KRW 138,900.00 | KRW 134,700.00 | 934.03K |
| 2026-09-01 | KRW 137,400.00 | +0.81% | KRW 134,100.00 | KRW 138,600.00 | KRW 134,100.00 | 1.12M |
| 2026-08-31 | KRW 136,300.00 | +0.22% | KRW 137,100.00 | KRW 138,000.00 | KRW 133,100.00 | 1.34M |
| 2026-08-28 | KRW 136,000.00 | +1.80% | KRW 132,400.00 | KRW 136,100.00 | KRW 131,700.00 | 512.72K |
| 2026-08-27 | KRW 133,600.00 | +0.30% | KRW 134,900.00 | KRW 136,200.00 | KRW 131,500.00 | 599.19K |
| 2026-08-26 | KRW 133,200.00 | +1.83% | KRW 131,500.00 | KRW 133,400.00 | KRW 130,700.00 | 538.27K |
| 2026-08-25 | KRW 130,800.00 | +1.63% | KRW 128,600.00 | KRW 132,700.00 | KRW 128,000.00 | 528.84K |
| 2026-08-24 | KRW 128,700.00 | -0.08% | KRW 129,400.00 | KRW 129,600.00 | KRW 126,600.00 | 413.04K |
| 2026-08-21 | KRW 128,800.00 | +4.38% | KRW 124,500.00 | KRW 129,800.00 | KRW 123,000.00 | 758.88K |
| 2026-08-20 | KRW 123,400.00 | -3.22% | KRW 127,300.00 | KRW 128,700.00 | KRW 123,400.00 | 932.00K |
| 2026-08-19 | KRW 127,500.00 | -2.45% | KRW 127,100.00 | KRW 128,000.00 | KRW 122,100.00 | 681.00K |
| 2026-08-18 | KRW 130,700.00 | -1.73% | KRW 133,100.00 | KRW 133,100.00 | KRW 129,200.00 | 664.54K |
| 2026-08-14 | KRW 133,000.00 | +1.53% | KRW 131,500.00 | KRW 134,500.00 | KRW 130,200.00 | 677.84K |
| 2026-08-13 | KRW 131,000.00 | +2.42% | KRW 130,400.00 | KRW 133,900.00 | KRW 128,900.00 | 1.06M |
| 2026-08-12 | KRW 127,900.00 | +0.16% | KRW 129,000.00 | KRW 131,500.00 | KRW 127,700.00 | 647.58K |
| 2026-08-11 | KRW 127,700.00 | -2.07% | KRW 130,500.00 | KRW 130,800.00 | KRW 127,700.00 | 616.31K |
| 2026-08-10 | KRW 130,400.00 | -3.19% | KRW 133,700.00 | KRW 133,900.00 | KRW 128,000.00 | 841.76K |
| 2026-08-07 | KRW 134,700.00 | +1.05% | KRW 132,000.00 | KRW 134,800.00 | KRW 130,200.00 | 578.15K |
| 2026-08-06 | KRW 133,300.00 | +3.65% | KRW 130,200.00 | KRW 133,700.00 | KRW 130,000.00 | 592.16K |
| 2026-08-05 | KRW 128,600.00 | +0.78% | KRW 131,000.00 | KRW 133,100.00 | KRW 127,900.00 | 562.62K |
| 2026-08-04 | KRW 127,600.00 | +0.55% | KRW 125,900.00 | KRW 129,100.00 | KRW 125,600.00 | 509.86K |
| 2026-08-03 | KRW 126,900.00 | +1.20% | KRW 124,900.00 | KRW 128,000.00 | KRW 123,700.00 | 591.01K |
| 2026-07-31 | KRW 125,400.00 | +0.64% | KRW 126,200.00 | KRW 128,700.00 | KRW 122,000.00 | 1.05M |
| 2026-07-30 | KRW 124,600.00 | +3.49% | KRW 121,600.00 | KRW 130,400.00 | KRW 120,000.00 | 1.06M |
| 2026-07-29 | KRW 120,400.00 | -2.11% | KRW 124,000.00 | KRW 127,700.00 | KRW 117,600.00 | 1.10M |
| 2026-07-28 | KRW 123,000.00 | -5.82% | KRW 126,900.00 | KRW 129,500.00 | KRW 121,100.00 | 1.21M |
| 2026-07-27 | KRW 130,600.00 | -1.36% | KRW 132,500.00 | KRW 132,500.00 | KRW 127,400.00 | 701.20K |
| 2026-07-24 | KRW 132,400.00 | +1.46% | KRW 129,200.00 | KRW 134,900.00 | KRW 129,200.00 | 1.26M |
| 2026-07-23 | KRW 130,500.00 | -0.84% | KRW 130,300.00 | KRW 133,100.00 | KRW 129,000.00 | 825.18K |
| 2026-07-22 | KRW 131,600.00 | -0.75% | KRW 133,800.00 | KRW 135,800.00 | KRW 131,100.00 | 588.19K |
| 2026-07-21 | KRW 132,600.00 | -0.60% | KRW 131,200.00 | KRW 134,000.00 | KRW 127,000.00 | 962.67K |
| 2026-07-20 | KRW 133,400.00 | -2.49% | KRW 140,800.00 | KRW 140,800.00 | KRW 130,500.00 | 1.23M |
| 2026-07-16 | KRW 136,800.00 | 0.00% | KRW 141,000.00 | KRW 142,500.00 | KRW 133,200.00 | 1.11M |
| 2026-07-15 | KRW 136,800.00 | +2.09% | KRW 136,000.00 | KRW 139,800.00 | KRW 132,300.00 | 933.05K |
| 2026-07-14 | KRW 134,000.00 | +1.06% | KRW 134,800.00 | KRW 137,600.00 | KRW 129,200.00 | 1.42M |
| 2026-07-13 | KRW 132,600.00 | +3.19% | KRW 130,100.00 | KRW 137,700.00 | KRW 130,000.00 | 1.33M |
| 2026-07-10 | KRW 128,500.00 | +4.81% | KRW 124,800.00 | KRW 131,000.00 | KRW 122,900.00 | 1.19M |
| 2026-07-09 | KRW 122,600.00 | +0.25% | KRW 124,100.00 | KRW 125,000.00 | KRW 119,200.00 | 1.17M |
| 2026-07-08 | KRW 122,300.00 | -3.62% | KRW 127,000.00 | KRW 128,400.00 | KRW 121,500.00 | 932.77K |
| 2026-07-07 | KRW 126,900.00 | +1.68% | KRW 124,200.00 | KRW 126,900.00 | KRW 123,000.00 | 940.71K |
| 2026-07-06 | KRW 124,800.00 | -0.64% | KRW 125,200.00 | KRW 128,200.00 | KRW 123,200.00 | 585.46K |
| 2026-07-03 | KRW 125,600.00 | +3.97% | KRW 126,200.00 | KRW 126,700.00 | KRW 121,100.00 | 992.11K |
| 2026-07-02 | KRW 120,800.00 | +3.78% | KRW 116,400.00 | KRW 125,000.00 | KRW 113,700.00 | 1.11M |
| 2026-07-01 | KRW 116,400.00 | +1.57% | KRW 116,300.00 | KRW 118,300.00 | KRW 113,600.00 | 590.82K |
| 2026-06-30 | KRW 114,600.00 | -0.17% | KRW 115,500.00 | KRW 117,800.00 | KRW 114,400.00 | 1.10M |
| 2026-06-29 | KRW 114,800.00 | +4.65% | KRW 111,800.00 | KRW 115,800.00 | KRW 109,100.00 | 746.80K |
| 2026-06-26 | KRW 109,700.00 | -3.77% | KRW 115,100.00 | KRW 115,100.00 | KRW 107,600.00 | 862.65K |
| 2026-06-25 | KRW 114,000.00 | -0.18% | KRW 115,300.00 | KRW 117,700.00 | KRW 114,000.00 | 695.40K |
| 2026-06-24 | KRW 114,200.00 | -1.13% | KRW 116,900.00 | KRW 116,900.00 | KRW 112,100.00 | 797.91K |
| 2026-06-23 | KRW 115,500.00 | -3.51% | KRW 119,800.00 | KRW 123,700.00 | KRW 115,100.00 | 771.34K |
| 2026-06-22 | KRW 119,700.00 | -3.08% | KRW 122,900.00 | KRW 123,000.00 | KRW 118,000.00 | 690.11K |
| 2026-06-19 | KRW 123,500.00 | -2.06% | KRW 126,200.00 | KRW 127,900.00 | KRW 121,000.00 | 1.04M |
| 2026-06-18 | KRW 126,100.00 | -0.55% | KRW 126,200.00 | KRW 127,800.00 | KRW 125,500.00 | 639.50K |
| 2026-06-17 | KRW 126,800.00 | -3.94% | KRW 135,200.00 | KRW 135,200.00 | KRW 126,400.00 | 482.59K |
| 2026-06-16 | KRW 132,000.00 | +2.09% | KRW 129,000.00 | KRW 136,000.00 | KRW 128,500.00 | 1.07M |
| 2026-06-15 | KRW 129,300.00 | +6.86% | KRW 124,700.00 | KRW 130,700.00 | KRW 121,300.00 | 1.07M |
| 2026-06-12 | KRW 121,000.00 | +5.40% | KRW 116,200.00 | KRW 125,200.00 | KRW 115,400.00 | 1.18M |
| 2026-06-11 | KRW 114,800.00 | -2.63% | KRW 117,800.00 | KRW 117,900.00 | KRW 112,000.00 | 1.34M |
| 2026-06-10 | KRW 117,900.00 | -0.92% | KRW 116,600.00 | KRW 120,200.00 | KRW 114,200.00 | 894.16K |
| 2026-06-09 | KRW 119,000.00 | +5.87% | KRW 115,700.00 | KRW 121,000.00 | KRW 114,100.00 | 992.41K |
| 2026-06-08 | KRW 112,400.00 | -9.06% | KRW 121,000.00 | KRW 122,100.00 | KRW 111,000.00 | 1.09M |
| 2026-06-05 | KRW 123,600.00 | +2.49% | KRW 125,700.00 | KRW 126,400.00 | KRW 120,100.00 | 1.12M |
| 2026-06-04 | KRW 120,600.00 | +3.08% | KRW 116,900.00 | KRW 122,900.00 | KRW 115,900.00 | 974.78K |
| 2026-06-02 | KRW 117,000.00 | +2.72% | KRW 114,800.00 | KRW 117,000.00 | KRW 112,500.00 | 935.42K |
| 2026-06-01 | KRW 113,900.00 | -1.04% | KRW 114,400.00 | KRW 118,100.00 | KRW 113,600.00 | 1.16M |
| 2026-05-29 | KRW 115,100.00 | -0.17% | KRW 117,500.00 | KRW 117,500.00 | KRW 113,100.00 | 1.53M |
| 2026-05-28 | KRW 115,300.00 | -2.62% | KRW 117,800.00 | KRW 118,400.00 | KRW 112,800.00 | 801.07K |
| 2026-05-27 | KRW 118,400.00 | -1.33% | KRW 119,500.00 | KRW 121,500.00 | KRW 117,100.00 | 705.59K |
| 2026-05-26 | KRW 120,000.00 | -1.72% | KRW 123,000.00 | KRW 123,600.00 | KRW 119,500.00 | 652.80K |
| 2026-05-22 | KRW 122,100.00 | +2.26% | KRW 121,800.00 | KRW 122,900.00 | KRW 119,400.00 | 662.14K |
| 2026-05-21 | KRW 119,400.00 | +3.29% | KRW 117,700.00 | KRW 120,300.00 | KRW 117,000.00 | 862.32K |