Hana Financial Group Inc. (KRX:086790)
South Korea
· Delayed Price · Currency is KRW 110,300
-900 (-0.81%)
At close: Mar 6, 2026
Hana Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106,000.00 | 111,500.00 | 105,700.00 | 110,300.00 | 110,300.00 | -0.81% | 1,043,776 |
| Mar 5, 2026 | 114,800.00 | 116,400.00 | 109,500.00 | 111,200.00 | 111,200.00 | 5.40% | 1,492,040 |
| Mar 4, 2026 | 114,600.00 | 115,500.00 | 103,700.00 | 105,500.00 | 105,500.00 | -12.16% | 1,522,733 |
| Mar 3, 2026 | 120,600.00 | 122,900.00 | 119,000.00 | 120,100.00 | 120,100.00 | -1.40% | 1,176,866 |
| Feb 27, 2026 | 123,000.00 | 123,200.00 | 120,200.00 | 121,800.00 | 121,800.00 | -2.48% | 2,118,851 |
| Feb 26, 2026 | 124,700.00 | 124,900.00 | 122,700.00 | 124,900.00 | 124,900.00 | -0.87% | 1,185,709 |
| Feb 25, 2026 | 125,200.00 | 127,500.00 | 123,900.00 | 126,000.00 | 124,634.00 | -0.08% | 898,808 |
| Feb 24, 2026 | 128,700.00 | 128,900.00 | 123,000.00 | 126,100.00 | 124,732.92 | -2.32% | 1,820,877 |
| Feb 23, 2026 | 133,700.00 | 133,700.00 | 128,000.00 | 129,100.00 | 127,700.39 | -1.68% | 1,078,747 |
| Feb 20, 2026 | 127,400.00 | 131,400.00 | 127,100.00 | 131,300.00 | 129,876.54 | 3.96% | 1,186,291 |
| Feb 19, 2026 | 130,700.00 | 130,700.00 | 124,600.00 | 126,300.00 | 124,930.75 | -1.02% | 1,462,304 |
| Feb 13, 2026 | 131,500.00 | 132,200.00 | 126,700.00 | 127,600.00 | 126,216.65 | -1.85% | 1,276,025 |
| Feb 12, 2026 | 127,700.00 | 130,000.00 | 126,000.00 | 130,000.00 | 128,590.63 | 3.34% | 1,229,004 |
| Feb 11, 2026 | 121,500.00 | 127,800.00 | 121,500.00 | 125,800.00 | 124,436.17 | 2.95% | 1,263,932 |
| Feb 10, 2026 | 124,700.00 | 126,800.00 | 120,500.00 | 122,200.00 | 120,875.20 | 2.86% | 1,056,956 |
| Feb 9, 2026 | 119,400.00 | 120,900.00 | 117,400.00 | 118,800.00 | 117,512.06 | 3.66% | 948,117 |
| Feb 6, 2026 | 113,000.00 | 115,000.00 | 108,800.00 | 114,600.00 | 113,357.59 | 0.44% | 1,300,038 |
| Feb 5, 2026 | 112,500.00 | 115,600.00 | 112,400.00 | 114,100.00 | 112,863.01 | 1.42% | 989,958 |
| Feb 4, 2026 | 111,900.00 | 114,400.00 | 110,000.00 | 112,500.00 | 111,280.36 | 2.09% | 954,897 |
| Feb 3, 2026 | 105,800.00 | 110,700.00 | 105,600.00 | 110,200.00 | 109,005.29 | 6.68% | 1,046,446 |
| Feb 2, 2026 | 101,800.00 | 108,100.00 | 100,800.00 | 103,300.00 | 102,180.10 | 3.20% | 1,438,624 |
| Jan 30, 2026 | 102,500.00 | 104,100.00 | 100,000.00 | 100,100.00 | 99,014.79 | -3.38% | 1,080,221 |
| Jan 29, 2026 | 102,500.00 | 104,400.00 | 100,900.00 | 103,600.00 | 102,476.84 | 0.88% | 791,695 |
| Jan 28, 2026 | 105,300.00 | 106,700.00 | 102,500.00 | 102,700.00 | 101,586.60 | -2.19% | 792,325 |
| Jan 27, 2026 | 102,500.00 | 105,800.00 | 99,500.00 | 105,000.00 | 103,861.67 | 3.75% | 782,743 |
| Jan 26, 2026 | 100,600.00 | 102,600.00 | 100,500.00 | 101,200.00 | 100,102.86 | 0.10% | 531,425 |
| Jan 23, 2026 | 100,900.00 | 102,300.00 | 99,600.00 | 101,100.00 | 100,003.95 | 0.60% | 679,042 |
| Jan 22, 2026 | 99,200.00 | 101,500.00 | 98,900.00 | 100,500.00 | 99,410.45 | 0.70% | 791,371 |
| Jan 21, 2026 | 100,000.00 | 100,400.00 | 97,400.00 | 99,800.00 | 98,718.04 | -0.50% | 774,880 |
| Jan 20, 2026 | 96,000.00 | 101,000.00 | 95,500.00 | 100,300.00 | 99,212.62 | 4.26% | 979,281 |
| Jan 19, 2026 | 95,600.00 | 96,900.00 | 95,300.00 | 96,200.00 | 95,157.07 | -0.21% | 609,250 |
| Jan 16, 2026 | 97,000.00 | 97,000.00 | 95,800.00 | 96,400.00 | 95,354.90 | 0.21% | 673,843 |
| Jan 15, 2026 | 95,800.00 | 97,400.00 | 95,500.00 | 96,200.00 | 95,157.07 | 0.10% | 696,589 |
| Jan 14, 2026 | 93,600.00 | 96,200.00 | 93,300.00 | 96,100.00 | 95,058.15 | 1.91% | 727,166 |
| Jan 13, 2026 | 94,300.00 | 94,500.00 | 92,900.00 | 94,300.00 | 93,277.67 | 0.32% | 586,515 |
| Jan 12, 2026 | 93,200.00 | 94,100.00 | 92,700.00 | 94,000.00 | 92,980.92 | 1.18% | 530,012 |
| Jan 9, 2026 | 92,700.00 | 93,500.00 | 92,000.00 | 92,900.00 | 91,892.85 | 1.09% | 605,466 |
| Jan 8, 2026 | 93,300.00 | 93,500.00 | 91,700.00 | 91,900.00 | 90,903.69 | -1.71% | 752,786 |
| Jan 7, 2026 | 93,800.00 | 95,000.00 | 92,700.00 | 93,500.00 | 92,486.34 | -1.48% | 742,387 |
| Jan 6, 2026 | 94,400.00 | 95,300.00 | 93,700.00 | 94,900.00 | 93,871.16 | 0.85% | 754,818 |
| Jan 5, 2026 | 93,000.00 | 95,600.00 | 92,800.00 | 94,100.00 | 93,079.84 | 0.75% | 595,748 |
| Jan 2, 2026 | 93,200.00 | 93,800.00 | 92,100.00 | 93,400.00 | 92,387.43 | -0.74% | 470,548 |
| Dec 30, 2025 | 94,000.00 | 94,700.00 | 93,600.00 | 94,100.00 | 93,079.84 | -0.84% | 330,309 |
| Dec 29, 2025 | 92,900.00 | 95,000.00 | 91,000.00 | 94,900.00 | 93,871.16 | 1.17% | 414,039 |
| Dec 26, 2025 | 94,700.00 | 94,700.00 | 93,200.00 | 93,800.00 | 92,783.09 | -1.16% | 319,524 |
| Dec 24, 2025 | 93,300.00 | 95,500.00 | 93,100.00 | 94,900.00 | 93,871.16 | 2.04% | 408,698 |
| Dec 23, 2025 | 93,800.00 | 94,400.00 | 92,700.00 | 93,000.00 | 91,991.76 | -1.17% | 362,623 |
| Dec 22, 2025 | 93,300.00 | 94,100.00 | 92,600.00 | 94,100.00 | 93,079.84 | 1.84% | 477,876 |
| Dec 19, 2025 | 92,200.00 | 93,500.00 | 91,500.00 | 92,400.00 | 91,398.27 | 0.76% | 812,872 |
| Dec 18, 2025 | 92,400.00 | 92,500.00 | 91,200.00 | 91,700.00 | 90,705.86 | -1.19% | 440,405 |
| Dec 17, 2025 | 92,400.00 | 92,900.00 | 91,000.00 | 92,800.00 | 91,793.93 | 0.54% | 477,457 |
| Dec 16, 2025 | 92,200.00 | 93,500.00 | 91,600.00 | 92,300.00 | 91,299.35 | 0.54% | 806,466 |
| Dec 15, 2025 | 92,300.00 | 93,000.00 | 91,400.00 | 91,800.00 | 90,804.77 | -0.97% | 417,064 |
| Dec 12, 2025 | 92,700.00 | 93,000.00 | 91,100.00 | 92,700.00 | 91,695.01 | 1.20% | 829,027 |
| Dec 11, 2025 | 92,600.00 | 93,300.00 | 91,500.00 | 91,600.00 | 90,606.94 | - | 905,692 |
| Dec 10, 2025 | 93,600.00 | 93,700.00 | 91,400.00 | 91,600.00 | 90,606.94 | -1.51% | 465,642 |
| Dec 9, 2025 | 93,900.00 | 94,200.00 | 92,600.00 | 93,000.00 | 91,991.76 | -1.06% | 452,599 |
| Dec 8, 2025 | 95,200.00 | 95,200.00 | 93,000.00 | 94,000.00 | 92,980.92 | -1.26% | 416,184 |
| Dec 5, 2025 | 94,600.00 | 95,300.00 | 94,000.00 | 95,200.00 | 94,167.91 | 0.74% | 432,539 |
| Dec 4, 2025 | 96,000.00 | 96,300.00 | 93,500.00 | 94,500.00 | 93,475.50 | -1.56% | 645,779 |
| Dec 3, 2025 | 96,700.00 | 97,500.00 | 95,400.00 | 96,000.00 | 94,959.24 | -1.34% | 532,682 |
| Dec 2, 2025 | 95,000.00 | 98,000.00 | 94,200.00 | 97,300.00 | 96,245.14 | 3.07% | 946,248 |
| Dec 1, 2025 | 94,500.00 | 95,400.00 | 93,100.00 | 94,400.00 | 93,376.58 | 1.18% | 547,836 |
| Nov 28, 2025 | 93,100.00 | 93,600.00 | 92,000.00 | 93,300.00 | 92,288.51 | - | 635,204 |
| Nov 27, 2025 | 92,900.00 | 94,900.00 | 92,800.00 | 93,300.00 | 92,288.51 | 0.43% | 444,042 |
| Nov 26, 2025 | 91,800.00 | 93,200.00 | 91,700.00 | 92,900.00 | 91,892.85 | 2.31% | 503,384 |
| Nov 25, 2025 | 91,000.00 | 93,100.00 | 90,200.00 | 90,800.00 | 89,815.61 | 1.45% | 655,231 |
| Nov 24, 2025 | 91,300.00 | 92,500.00 | 89,500.00 | 89,500.00 | 88,529.71 | -1.65% | 2,282,348 |
| Nov 21, 2025 | 92,800.00 | 92,800.00 | 90,200.00 | 91,000.00 | 90,013.44 | -0.98% | 530,067 |
| Nov 20, 2025 | 93,400.00 | 93,500.00 | 91,900.00 | 91,900.00 | 90,903.69 | -0.76% | 497,789 |
| Nov 19, 2025 | 92,100.00 | 93,500.00 | 91,000.00 | 92,600.00 | 91,596.10 | 1.76% | 724,698 |
| Nov 18, 2025 | 92,500.00 | 93,200.00 | 91,000.00 | 91,000.00 | 90,013.44 | -2.26% | 717,903 |
| Nov 17, 2025 | 93,500.00 | 94,300.00 | 92,500.00 | 93,100.00 | 92,090.68 | -1.38% | 649,343 |
| Nov 14, 2025 | 95,500.00 | 96,100.00 | 94,200.00 | 94,400.00 | 93,376.58 | -1.87% | 556,183 |
| Nov 13, 2025 | 95,700.00 | 98,200.00 | 95,400.00 | 96,200.00 | 95,157.07 | -0.21% | 1,167,595 |
| Nov 12, 2025 | 92,900.00 | 96,800.00 | 92,700.00 | 96,400.00 | 95,354.90 | 3.77% | 1,047,647 |
| Nov 11, 2025 | 94,800.00 | 96,600.00 | 92,600.00 | 92,900.00 | 91,892.85 | -3.43% | 1,248,709 |
| Nov 10, 2025 | 95,500.00 | 101,100.00 | 93,900.00 | 96,200.00 | 94,247.04 | 4.57% | 1,623,317 |
| Nov 7, 2025 | 94,700.00 | 94,700.00 | 90,800.00 | 92,000.00 | 90,132.31 | -1.08% | 1,501,020 |
| Nov 6, 2025 | 88,000.00 | 93,800.00 | 87,800.00 | 93,000.00 | 91,112.01 | 7.02% | 1,931,311 |
| Nov 5, 2025 | 88,900.00 | 88,900.00 | 85,700.00 | 86,900.00 | 85,135.84 | -1.14% | 1,082,329 |
| Nov 4, 2025 | 85,000.00 | 88,000.00 | 84,500.00 | 87,900.00 | 86,115.54 | 2.69% | 1,260,213 |
| Nov 3, 2025 | 85,100.00 | 86,200.00 | 84,900.00 | 85,600.00 | 83,862.23 | 0.12% | 1,083,406 |
| Oct 31, 2025 | 86,000.00 | 86,900.00 | 85,000.00 | 85,500.00 | 83,764.26 | -0.47% | 1,215,810 |
| Oct 30, 2025 | 85,800.00 | 88,000.00 | 85,600.00 | 85,900.00 | 84,156.14 | 0.12% | 1,440,243 |
| Oct 29, 2025 | 88,800.00 | 88,900.00 | 85,200.00 | 85,800.00 | 84,058.17 | -2.39% | 1,715,855 |
| Oct 28, 2025 | 87,300.00 | 88,300.00 | 85,600.00 | 87,900.00 | 86,115.54 | 0.11% | 890,280 |
| Oct 27, 2025 | 88,000.00 | 90,400.00 | 87,600.00 | 87,800.00 | 86,017.57 | -0.23% | 1,213,396 |
| Oct 24, 2025 | 87,800.00 | 89,000.00 | 87,500.00 | 88,000.00 | 86,213.51 | 0.34% | 950,790 |
| Oct 23, 2025 | 87,100.00 | 89,000.00 | 86,300.00 | 87,700.00 | 85,919.60 | -1.02% | 652,063 |
| Oct 22, 2025 | 88,300.00 | 88,800.00 | 87,100.00 | 88,600.00 | 86,801.33 | 0.34% | 482,194 |
| Oct 21, 2025 | 88,400.00 | 90,700.00 | 87,800.00 | 88,300.00 | 86,507.42 | -0.11% | 644,376 |
| Oct 20, 2025 | 86,500.00 | 88,900.00 | 85,200.00 | 88,400.00 | 86,605.39 | 2.67% | 717,705 |
| Oct 17, 2025 | 86,200.00 | 86,900.00 | 85,200.00 | 86,100.00 | 84,352.08 | -1.26% | 541,096 |
| Oct 16, 2025 | 87,200.00 | 87,700.00 | 86,300.00 | 87,200.00 | 85,429.75 | 0.93% | 584,284 |
| Oct 15, 2025 | 84,900.00 | 87,000.00 | 84,800.00 | 86,400.00 | 84,645.99 | 2.37% | 609,693 |
| Oct 14, 2025 | 84,300.00 | 85,700.00 | 84,000.00 | 84,400.00 | 82,686.60 | -1.06% | 738,167 |
| Oct 13, 2025 | 86,200.00 | 86,200.00 | 84,400.00 | 85,300.00 | 83,568.32 | -0.81% | 508,523 |
| Oct 10, 2025 | 88,500.00 | 88,500.00 | 86,000.00 | 86,000.00 | 84,254.11 | -2.71% | 1,106,787 |
| Oct 2, 2025 | 87,000.00 | 89,900.00 | 86,700.00 | 88,400.00 | 86,605.39 | 2.20% | 1,356,852 |