Mercado abrirá em 9 h 58 min

Hana Financial Group Inc. (086790.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
57.700,00+100,00 (+0,17%)
A partir de 11:42AM KST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202457.300,0058.400,0057.100,0057.700,0057.700,00417.107
23 de abr. de 202458.000,0058.900,0057.200,0057.600,0057.600,001.181.829
22 de abr. de 202454.400,0057.200,0054.300,0057.000,0057.000,001.300.064
19 de abr. de 202452.600,0053.100,0051.600,0052.400,0052.400,001.464.137
18 de abr. de 202452.300,0054.000,0052.000,0053.500,0053.500,001.028.385
17 de abr. de 202453.500,0054.000,0052.200,0052.300,0052.300,001.023.935
16 de abr. de 202454.900,0055.600,0052.700,0053.600,0053.600,001.422.289
15 de abr. de 202454.500,0056.100,0053.100,0055.400,0055.400,001.081.215
12 de abr. de 202457.500,0057.500,0054.800,0055.000,0055.000,001.819.493
11 de abr. de 202454.100,0058.800,0054.000,0058.000,0058.000,001.804.014
09 de abr. de 202460.300,0060.400,0057.800,0058.100,0058.100,00863.616
08 de abr. de 202457.900,0059.800,0057.800,0059.200,0059.200,001.204.493
05 de abr. de 202457.100,0059.000,0056.500,0057.800,0057.800,00902.301
04 de abr. de 202456.000,0059.000,0055.900,0058.300,0058.300,001.473.327
03 de abr. de 202456.600,0056.900,0055.500,0055.600,0055.600,001.330.468
02 de abr. de 202455.500,0057.000,0055.200,0056.500,0056.500,001.515.193
01 de abr. de 202457.400,0058.000,0056.000,0056.400,0056.400,00912.736
29 de mar. de 202459.200,0059.200,0057.700,0057.700,0057.700,00740.105
28 de mar. de 202458.700,0059.500,0057.900,0058.900,0058.900,001.390.975
27 de mar. de 202461.100,0061.400,0058.500,0058.900,0058.900,001.731.828
26 de mar. de 202461.600,0064.000,0061.200,0061.400,0061.400,001.502.672
25 de mar. de 202464.300,0065.200,0061.900,0062.600,0062.600,001.318.501
22 de mar. de 202463.300,0065.000,0063.000,0064.000,0064.000,001.283.529
21 de mar. de 202462.600,0064.300,0062.300,0063.900,0063.900,001.252.389
20 de mar. de 202462.100,0064.800,0061.700,0062.000,0062.000,001.575.184
19 de mar. de 202461.300,0062.800,0060.400,0061.400,0061.400,001.115.365
18 de mar. de 202461.900,0062.500,0060.000,0062.000,0062.000,001.848.074
15 de mar. de 202463.200,0064.400,0062.100,0062.100,0062.100,004.110.295
14 de mar. de 202461.400,0064.600,0060.600,0064.600,0064.600,002.422.100
13 de mar. de 202459.400,0063.000,0059.300,0060.800,0060.800,001.540.906
12 de mar. de 202459.500,0061.700,0058.500,0059.500,0059.500,001.382.679
11 de mar. de 202459.200,0060.100,0058.100,0059.500,0059.500,00903.858
08 de mar. de 202460.400,0060.400,0059.100,0059.700,0059.700,001.041.284
07 de mar. de 202459.900,0060.300,0059.200,0059.800,0059.800,001.459.156
06 de mar. de 202459.400,0060.400,0058.900,0059.200,0059.200,001.240.810
05 de mar. de 202460.700,0063.200,0059.600,0059.700,0059.700,002.100.112
04 de mar. de 202456.900,0060.900,0056.900,0060.200,0060.200,002.209.560
29 de fev. de 202455.000,0057.700,0054.800,0056.600,0056.600,001.946.360
28 de fev. de 202453.900,0055.700,0052.800,0055.600,0055.600,001.670.278
27 de fev. de 202454.100,0056.000,0053.400,0054.700,0054.700,001.896.341
27 de fev. de 20241600 Dividendo
26 de fev. de 202456.600,0057.300,0053.000,0055.400,0053.800,003.644.134
23 de fev. de 202457.100,0060.000,0057.000,0058.900,0057.198,912.349.968
22 de fev. de 202456.000,0057.600,0054.200,0057.000,0055.353,791.500.580
21 de fev. de 202456.000,0057.000,0054.500,0056.000,0054.382,671.608.668
20 de fev. de 202459.500,0059.500,0055.100,0056.200,0054.576,892.006.480
19 de fev. de 202456.600,0059.000,0055.900,0058.900,0057.198,912.218.032
16 de fev. de 202454.000,0055.700,0053.000,0055.700,0054.091,341.489.358
15 de fev. de 202453.900,0054.100,0052.800,0053.400,0051.857,76905.953
14 de fev. de 202454.500,0054.700,0053.000,0053.400,0051.857,761.895.176
13 de fev. de 202456.100,0057.300,0054.800,0055.500,0053.897,112.535.691
08 de fev. de 202455.400,0057.300,0055.200,0056.600,0054.965,341.963.296
07 de fev. de 202453.600,0056.800,0053.500,0055.600,0053.994,222.048.030
06 de fev. de 202454.200,0055.500,0053.500,0054.300,0052.731,772.273.739
05 de fev. de 202455.800,0057.100,0052.100,0055.200,0053.605,774.787.993
02 de fev. de 202454.600,0055.900,0051.200,0055.900,0054.285,565.363.608
01 de fev. de 202448.150,0052.200,0047.900,0052.000,0050.498,205.443.718
31 de jan. de 202446.100,0048.100,0045.750,0047.800,0046.419,492.026.862
30 de jan. de 202446.300,0046.850,0045.950,0046.300,0044.962,821.542.201
29 de jan. de 202445.050,0046.750,0044.800,0046.400,0045.059,932.090.889
26 de jan. de 202443.750,0045.050,0043.650,0044.850,0043.554,691.308.427
25 de jan. de 202443.200,0043.950,0042.900,0043.750,0042.486,46839.364
24 de jan. de 202442.600,0044.400,0042.600,0043.600,0042.340,792.131.534
23 de jan. de 202441.650,0042.950,0041.600,0042.900,0041.661,011.231.382
22 de jan. de 202440.850,0041.450,0040.850,0041.250,0040.058,66720.605
19 de jan. de 202441.400,0041.550,0040.800,0041.200,0040.010,11706.358
18 de jan. de 202441.300,0041.450,0040.800,0041.100,0039.913,00923.646
17 de jan. de 202442.000,0042.050,0041.250,0041.300,0040.107,221.154.911
16 de jan. de 202442.250,0042.450,0041.550,0041.550,0040.350,00601.664
15 de jan. de 202441.550,0042.100,0041.500,0042.500,0041.272,56131.159
12 de jan. de 202441.300,0041.900,0041.300,0041.450,0040.252,89477.814
11 de jan. de 202441.400,0041.950,0041.150,0041.250,0040.058,661.067.502
10 de jan. de 202441.700,0041.700,0041.150,0041.150,0039.961,55374.402
09 de jan. de 202441.700,0041.800,0041.350,0041.650,0040.447,11617.029
08 de jan. de 202441.500,0041.800,0041.100,0041.250,0040.058,66603.848
05 de jan. de 202441.200,0041.500,0041.100,0041.500,0040.301,44479.482
04 de jan. de 202442.000,0042.250,0041.300,0041.350,0040.155,771.003.796
03 de jan. de 202442.550,0042.850,0042.250,0042.350,0041.126,89731.439
02 de jan. de 202442.750,0043.100,0042.400,0042.800,0041.563,90714.540
28 de dez. de 202342.750,0043.400,0042.450,0043.400,0042.146,57809.158
27 de dez. de 202342.950,0043.150,0042.550,0042.800,0041.563,90798.682
26 de dez. de 202343.150,0043.550,0042.850,0043.450,0042.195,13913.502
22 de dez. de 202343.300,0043.300,0042.600,0042.900,0041.661,01654.376
21 de dez. de 202342.850,0043.400,0042.800,0043.050,0041.806,68476.387
20 de dez. de 202342.450,0043.100,0042.300,0043.000,0041.758,12739.907
19 de dez. de 202342.050,0042.550,0041.950,0042.200,0040.981,23600.738
18 de dez. de 202342.550,0042.800,0042.350,0042.350,0041.126,89729.375
15 de dez. de 202342.350,0042.950,0042.250,0042.950,0041.709,571.382.936
14 de dez. de 202342.100,0042.350,0041.750,0041.850,0040.641,341.616.869
13 de dez. de 202341.700,0042.200,0041.600,0041.650,0040.447,11658.176
12 de dez. de 202341.850,0042.150,0041.700,0042.100,0040.884,11865.933
11 de dez. de 202341.500,0041.700,0041.250,0041.600,0040.398,55520.329
08 de dez. de 202341.450,0041.750,0041.150,0041.450,0040.252,89668.507
07 de dez. de 202341.500,0041.550,0041.000,0041.150,0039.961,55811.065
06 de dez. de 202341.700,0042.150,0041.600,0041.600,0040.398,55822.790
05 de dez. de 202341.700,0041.800,0041.500,0041.600,0040.398,55475.220
04 de dez. de 202341.850,0042.150,0041.700,0041.700,0040.495,67690.769
01 de dez. de 202342.000,0042.100,0041.450,0041.850,0040.641,34679.945
30 de nov. de 202341.100,0041.900,0040.900,0041.650,0040.447,111.473.897
29 de nov. de 202341.350,0041.700,0041.100,0041.250,0040.058,66713.062
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...