Hana Financial Group Inc. (KRX:086790)
South Korea
· Delayed Price · Currency is KRW 95,200
+700 (0.74%)
At close: Dec 5, 2025
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94,600.00 | 95,300.00 | 94,000.00 | 95,200.00 | 95,200.00 | 0.74% | 431,843 |
| Dec 4, 2025 | 96,000.00 | 96,300.00 | 93,500.00 | 94,500.00 | 94,500.00 | -1.56% | 645,779 |
| Dec 3, 2025 | 96,700.00 | 97,500.00 | 95,400.00 | 96,000.00 | 96,000.00 | -1.34% | 532,682 |
| Dec 2, 2025 | 95,000.00 | 98,000.00 | 94,200.00 | 97,300.00 | 97,300.00 | 3.07% | 946,248 |
| Dec 1, 2025 | 94,500.00 | 95,400.00 | 93,100.00 | 94,400.00 | 94,400.00 | 1.18% | 543,629 |
| Nov 28, 2025 | 93,100.00 | 93,600.00 | 92,000.00 | 93,300.00 | 93,300.00 | - | 635,204 |
| Nov 27, 2025 | 92,900.00 | 94,900.00 | 92,800.00 | 93,300.00 | 93,300.00 | 0.43% | 431,488 |
| Nov 26, 2025 | 91,800.00 | 93,200.00 | 91,700.00 | 92,900.00 | 92,900.00 | 2.31% | 503,377 |
| Nov 25, 2025 | 91,000.00 | 93,100.00 | 90,200.00 | 90,800.00 | 90,800.00 | 1.45% | 655,222 |
| Nov 24, 2025 | 91,300.00 | 92,500.00 | 89,500.00 | 89,500.00 | 89,500.00 | -1.65% | 2,282,348 |
| Nov 21, 2025 | 92,800.00 | 92,800.00 | 90,200.00 | 91,000.00 | 91,000.00 | -0.98% | 530,067 |
| Nov 20, 2025 | 93,400.00 | 93,500.00 | 91,900.00 | 91,900.00 | 91,900.00 | -0.76% | 497,789 |
| Nov 19, 2025 | 92,100.00 | 93,500.00 | 91,000.00 | 92,600.00 | 92,600.00 | 1.76% | 724,698 |
| Nov 18, 2025 | 92,500.00 | 93,200.00 | 91,000.00 | 91,000.00 | 91,000.00 | -2.26% | 717,903 |
| Nov 17, 2025 | 93,500.00 | 94,300.00 | 92,500.00 | 93,100.00 | 93,100.00 | -1.38% | 649,343 |
| Nov 14, 2025 | 95,500.00 | 96,100.00 | 94,200.00 | 94,400.00 | 94,400.00 | -1.87% | 556,183 |
| Nov 13, 2025 | 95,700.00 | 98,200.00 | 95,400.00 | 96,200.00 | 96,200.00 | -0.21% | 1,167,595 |
| Nov 12, 2025 | 92,900.00 | 96,800.00 | 92,700.00 | 96,400.00 | 96,400.00 | 3.77% | 1,047,647 |
| Nov 11, 2025 | 94,800.00 | 96,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | -3.43% | 1,248,709 |
| Nov 10, 2025 | 95,500.00 | 101,100.00 | 93,900.00 | 96,200.00 | 95,280.00 | 4.57% | 1,623,317 |
| Nov 7, 2025 | 94,700.00 | 94,700.00 | 90,800.00 | 92,000.00 | 91,120.17 | -1.08% | 1,501,020 |
| Nov 6, 2025 | 88,000.00 | 93,800.00 | 87,800.00 | 93,000.00 | 92,110.60 | 7.02% | 1,931,311 |
| Nov 5, 2025 | 88,900.00 | 88,900.00 | 85,700.00 | 86,900.00 | 86,068.94 | -1.14% | 1,082,329 |
| Nov 4, 2025 | 85,000.00 | 88,000.00 | 84,500.00 | 87,900.00 | 87,059.38 | 2.69% | 1,260,213 |
| Nov 3, 2025 | 85,100.00 | 86,200.00 | 84,900.00 | 85,600.00 | 84,781.37 | 0.12% | 1,083,406 |
| Oct 31, 2025 | 86,000.00 | 86,900.00 | 85,000.00 | 85,500.00 | 84,682.33 | -0.47% | 1,215,810 |
| Oct 30, 2025 | 85,800.00 | 88,000.00 | 85,600.00 | 85,900.00 | 85,078.50 | 0.12% | 1,440,243 |
| Oct 29, 2025 | 88,800.00 | 88,900.00 | 85,200.00 | 85,800.00 | 84,979.46 | -2.39% | 1,715,855 |
| Oct 28, 2025 | 87,300.00 | 88,300.00 | 85,600.00 | 87,900.00 | 87,059.38 | 0.11% | 890,280 |
| Oct 27, 2025 | 88,000.00 | 90,400.00 | 87,600.00 | 87,800.00 | 86,960.33 | -0.23% | 1,213,396 |
| Oct 24, 2025 | 87,800.00 | 89,000.00 | 87,500.00 | 88,000.00 | 87,158.42 | 0.34% | 950,790 |
| Oct 23, 2025 | 87,100.00 | 89,000.00 | 86,300.00 | 87,700.00 | 86,861.29 | -1.02% | 652,063 |
| Oct 22, 2025 | 88,300.00 | 88,800.00 | 87,100.00 | 88,600.00 | 87,752.68 | 0.34% | 482,194 |
| Oct 21, 2025 | 88,400.00 | 90,700.00 | 87,800.00 | 88,300.00 | 87,455.55 | -0.11% | 644,376 |
| Oct 20, 2025 | 86,500.00 | 88,900.00 | 85,200.00 | 88,400.00 | 87,554.59 | 2.67% | 717,705 |
| Oct 17, 2025 | 86,200.00 | 86,900.00 | 85,200.00 | 86,100.00 | 85,276.59 | -1.26% | 541,096 |
| Oct 16, 2025 | 87,200.00 | 87,700.00 | 86,300.00 | 87,200.00 | 86,366.07 | 0.93% | 584,284 |
| Oct 15, 2025 | 84,900.00 | 87,000.00 | 84,800.00 | 86,400.00 | 85,573.72 | 2.37% | 609,693 |
| Oct 14, 2025 | 84,300.00 | 85,700.00 | 84,000.00 | 84,400.00 | 83,592.85 | -1.06% | 738,167 |
| Oct 13, 2025 | 86,200.00 | 86,200.00 | 84,400.00 | 85,300.00 | 84,484.24 | -0.81% | 508,523 |
| Oct 10, 2025 | 88,500.00 | 88,500.00 | 86,000.00 | 86,000.00 | 85,177.55 | -2.71% | 1,106,787 |
| Oct 2, 2025 | 87,000.00 | 89,900.00 | 86,700.00 | 88,400.00 | 87,554.59 | 2.20% | 1,356,852 |
| Oct 1, 2025 | 87,100.00 | 88,000.00 | 86,200.00 | 86,500.00 | 85,672.77 | -0.80% | 544,839 |
| Sep 30, 2025 | 88,600.00 | 88,800.00 | 87,200.00 | 87,200.00 | 86,366.07 | -1.80% | 817,598 |
| Sep 29, 2025 | 88,700.00 | 89,300.00 | 88,200.00 | 88,800.00 | 87,950.77 | 1.95% | 717,772 |
| Sep 26, 2025 | 89,100.00 | 89,100.00 | 87,000.00 | 87,100.00 | 86,267.03 | -2.02% | 664,147 |
| Sep 25, 2025 | 89,500.00 | 91,500.00 | 88,600.00 | 88,900.00 | 88,049.81 | -0.22% | 1,032,168 |
| Sep 24, 2025 | 90,300.00 | 90,700.00 | 89,100.00 | 89,100.00 | 88,247.90 | -0.45% | 516,017 |
| Sep 23, 2025 | 90,200.00 | 90,300.00 | 89,300.00 | 89,500.00 | 88,644.07 | -1.00% | 444,637 |
| Sep 22, 2025 | 90,600.00 | 91,100.00 | 90,000.00 | 90,400.00 | 89,535.47 | -0.33% | 540,017 |
| Sep 19, 2025 | 89,700.00 | 90,700.00 | 89,600.00 | 90,700.00 | 89,832.60 | 0.11% | 1,036,535 |
| Sep 18, 2025 | 89,700.00 | 90,600.00 | 88,700.00 | 90,600.00 | 89,733.56 | 0.67% | 753,242 |
| Sep 17, 2025 | 90,500.00 | 91,000.00 | 89,700.00 | 90,000.00 | 89,139.29 | -0.88% | 531,569 |
| Sep 16, 2025 | 91,700.00 | 92,200.00 | 90,800.00 | 90,800.00 | 89,931.64 | -0.11% | 758,402 |
| Sep 15, 2025 | 88,000.00 | 91,900.00 | 88,000.00 | 90,900.00 | 90,030.69 | 2.48% | 1,455,570 |
| Sep 12, 2025 | 89,400.00 | 89,400.00 | 87,900.00 | 88,700.00 | 87,851.73 | 1.14% | 968,051 |
| Sep 11, 2025 | 88,700.00 | 88,700.00 | 86,300.00 | 87,700.00 | 86,861.29 | 0.69% | 1,806,435 |
| Sep 10, 2025 | 83,900.00 | 88,700.00 | 83,800.00 | 87,100.00 | 86,267.03 | 4.56% | 1,259,410 |
| Sep 9, 2025 | 82,000.00 | 83,600.00 | 81,400.00 | 83,300.00 | 82,503.37 | 2.21% | 683,273 |
| Sep 8, 2025 | 81,100.00 | 81,600.00 | 80,500.00 | 81,500.00 | 80,720.58 | 0.37% | 532,836 |
| Sep 5, 2025 | 81,300.00 | 81,900.00 | 81,100.00 | 81,200.00 | 80,423.45 | -0.49% | 519,782 |
| Sep 4, 2025 | 83,100.00 | 83,200.00 | 81,100.00 | 81,600.00 | 80,819.63 | -1.81% | 627,540 |
| Sep 3, 2025 | 82,000.00 | 83,300.00 | 81,900.00 | 83,100.00 | 82,305.28 | 1.09% | 684,753 |
| Sep 2, 2025 | 81,200.00 | 82,200.00 | 81,100.00 | 82,200.00 | 81,413.89 | 1.11% | 372,473 |
| Sep 1, 2025 | 83,000.00 | 83,000.00 | 80,900.00 | 81,300.00 | 80,522.49 | -1.09% | 366,500 |
| Aug 29, 2025 | 82,800.00 | 83,500.00 | 82,200.00 | 82,200.00 | 81,413.89 | -0.84% | 568,711 |
| Aug 28, 2025 | 81,600.00 | 83,800.00 | 81,300.00 | 82,900.00 | 82,107.19 | 1.10% | 706,713 |
| Aug 27, 2025 | 81,700.00 | 82,200.00 | 81,200.00 | 82,000.00 | 81,215.80 | 0.37% | 632,012 |
| Aug 26, 2025 | 82,400.00 | 82,700.00 | 81,200.00 | 81,700.00 | 80,918.67 | -1.09% | 1,093,347 |
| Aug 25, 2025 | 82,600.00 | 83,200.00 | 82,300.00 | 82,600.00 | 81,810.06 | 0.36% | 547,107 |
| Aug 22, 2025 | 83,600.00 | 84,400.00 | 82,100.00 | 82,300.00 | 81,512.93 | -0.72% | 789,365 |
| Aug 21, 2025 | 83,400.00 | 83,700.00 | 82,300.00 | 82,900.00 | 82,107.19 | 0.24% | 775,815 |
| Aug 20, 2025 | 82,600.00 | 83,000.00 | 80,600.00 | 82,700.00 | 81,909.11 | 0.24% | 925,649 |
| Aug 19, 2025 | 82,800.00 | 82,800.00 | 81,500.00 | 82,500.00 | 81,711.02 | -0.36% | 911,519 |
| Aug 18, 2025 | 85,500.00 | 85,500.00 | 82,100.00 | 82,800.00 | 82,008.15 | -4.06% | 1,027,627 |
| Aug 14, 2025 | 86,300.00 | 87,000.00 | 85,700.00 | 86,300.00 | 85,474.68 | 1.17% | 858,392 |
| Aug 13, 2025 | 85,600.00 | 86,300.00 | 84,400.00 | 85,300.00 | 84,484.24 | -0.12% | 552,758 |
| Aug 12, 2025 | 84,700.00 | 87,000.00 | 84,600.00 | 85,400.00 | 84,583.28 | 1.18% | 721,053 |
| Aug 11, 2025 | 85,700.00 | 85,800.00 | 84,200.00 | 84,400.00 | 83,592.85 | -0.59% | 359,938 |
| Aug 8, 2025 | 85,400.00 | 85,400.00 | 84,200.00 | 84,900.00 | 84,088.07 | -1.05% | 381,366 |
| Aug 7, 2025 | 85,900.00 | 86,500.00 | 84,700.00 | 85,800.00 | 84,075.19 | 0.35% | 684,997 |
| Aug 6, 2025 | 84,400.00 | 85,600.00 | 84,200.00 | 85,500.00 | 83,781.22 | 1.18% | 535,522 |
| Aug 5, 2025 | 84,100.00 | 84,900.00 | 83,300.00 | 84,500.00 | 82,801.32 | 2.55% | 884,828 |
| Aug 4, 2025 | 81,500.00 | 83,000.00 | 81,400.00 | 82,400.00 | 80,743.54 | 0.12% | 825,044 |
| Aug 1, 2025 | 84,400.00 | 84,700.00 | 81,600.00 | 82,300.00 | 80,645.55 | -3.63% | 868,500 |
| Jul 31, 2025 | 85,200.00 | 86,100.00 | 84,300.00 | 85,400.00 | 83,683.23 | -0.70% | 667,881 |
| Jul 30, 2025 | 85,300.00 | 86,700.00 | 85,100.00 | 86,000.00 | 84,271.17 | - | 511,406 |
| Jul 29, 2025 | 83,800.00 | 86,200.00 | 83,400.00 | 86,000.00 | 84,271.17 | 2.02% | 1,094,587 |
| Jul 28, 2025 | 91,900.00 | 91,900.00 | 83,700.00 | 84,300.00 | 82,605.34 | -8.86% | 1,947,176 |
| Jul 25, 2025 | 90,900.00 | 94,600.00 | 90,600.00 | 92,500.00 | 90,640.50 | 1.65% | 895,586 |
| Jul 24, 2025 | 91,900.00 | 93,200.00 | 90,100.00 | 91,000.00 | 89,170.66 | 0.22% | 725,860 |
| Jul 23, 2025 | 92,600.00 | 92,700.00 | 89,800.00 | 90,800.00 | 88,974.68 | -0.44% | 526,573 |
| Jul 22, 2025 | 91,500.00 | 92,700.00 | 90,600.00 | 91,200.00 | 89,366.64 | -0.76% | 587,725 |
| Jul 21, 2025 | 89,700.00 | 92,500.00 | 89,700.00 | 91,900.00 | 90,052.56 | 0.44% | 686,302 |
| Jul 18, 2025 | 92,000.00 | 93,100.00 | 90,900.00 | 91,500.00 | 89,660.61 | -0.44% | 569,572 |
| Jul 17, 2025 | 92,200.00 | 92,700.00 | 90,500.00 | 91,900.00 | 90,052.56 | 0.22% | 1,141,624 |
| Jul 16, 2025 | 94,700.00 | 95,400.00 | 91,500.00 | 91,700.00 | 89,856.59 | -4.97% | 1,183,073 |
| Jul 15, 2025 | 95,000.00 | 97,100.00 | 93,500.00 | 96,500.00 | 94,560.09 | 0.94% | 971,287 |
| Jul 14, 2025 | 93,300.00 | 96,400.00 | 93,200.00 | 95,600.00 | 93,678.18 | 2.58% | 1,045,276 |
| Jul 11, 2025 | 92,200.00 | 93,900.00 | 92,200.00 | 93,200.00 | 91,326.43 | 1.08% | 1,204,820 |