Mercado fechado

Hana Financial Group Inc. (086790.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
49.050,00+850,00 (+1,76%)
No fechamento: 03:30PM KST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRW
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202248.150,0049.050,0048.150,0049.050,0049.050,00840.017
26 de mai. de 202247.850,0048.350,0047.450,0048.200,0048.200,00821.360
25 de mai. de 202248.100,0048.400,0047.750,0047.850,0047.850,00985.643
24 de mai. de 202247.600,0048.200,0047.350,0047.650,0047.650,00890.454
23 de mai. de 202247.000,0047.500,0046.350,0047.400,0047.400,00992.103
20 de mai. de 202245.050,0047.100,0045.000,0046.950,0046.950,001.263.480
19 de mai. de 202245.250,0045.600,0044.650,0045.300,0045.300,001.146.597
18 de mai. de 202246.500,0046.500,0045.900,0046.200,0046.200,001.098.602
17 de mai. de 202246.500,0046.550,0045.750,0046.250,0046.250,001.022.682
16 de mai. de 202246.150,0046.700,0045.900,0046.450,0046.450,001.136.840
13 de mai. de 202244.600,0045.950,0044.500,0045.900,0045.900,00844.183
12 de mai. de 202244.150,0045.300,0044.150,0044.650,0044.650,00917.569
11 de mai. de 202245.800,0045.800,0044.350,0044.500,0044.500,001.301.267
10 de mai. de 202247.300,0047.300,0045.650,0045.950,0045.950,001.260.948
06 de mai. de 202247.150,0047.400,0046.550,0047.100,0047.100,00815.074
04 de mai. de 202246.450,0047.500,0046.350,0047.300,0047.300,00840.648
03 de mai. de 202246.350,0046.750,0046.200,0046.250,0046.250,00751.097
02 de mai. de 202246.550,0046.900,0046.150,0046.600,0046.600,00800.347
29 de abr. de 202247.600,0047.650,0046.850,0047.000,0047.000,00901.258
28 de abr. de 202246.650,0047.600,0046.050,0047.600,0047.600,00907.590
27 de abr. de 202246.250,0046.600,0045.850,0046.250,0046.250,001.115.202
26 de abr. de 202248.050,0048.050,0047.100,0047.250,0047.250,001.155.104
25 de abr. de 202248.750,0049.350,0047.450,0047.450,0047.450,001.262.196
22 de abr. de 202247.500,0048.750,0047.450,0048.750,0048.750,00735.842
21 de abr. de 202247.600,0048.100,0047.550,0048.050,0048.050,00654.972
20 de abr. de 202247.400,0048.450,0047.350,0047.750,0047.750,00902.902
19 de abr. de 202247.100,0047.750,0046.800,0047.600,0047.600,00778.218
18 de abr. de 202246.450,0046.950,0046.350,0046.700,0046.700,00382.683
15 de abr. de 202246.900,0047.250,0046.500,0046.900,0046.900,00767.155
14 de abr. de 202246.700,0047.450,0046.700,0047.100,0047.100,00886.722
13 de abr. de 202247.100,0047.200,0046.500,0047.200,0047.200,00682.653
12 de abr. de 202246.900,0047.300,0046.700,0046.900,0046.900,00750.297
11 de abr. de 202246.400,0047.000,0046.100,0047.000,0047.000,00870.253
08 de abr. de 202246.700,0046.700,0046.050,0046.350,0046.350,00709.408
07 de abr. de 202246.950,0047.300,0046.200,0046.700,0046.700,001.212.215
06 de abr. de 202246.850,0047.600,0046.850,0047.450,0047.450,00815.062
05 de abr. de 202248.500,0048.550,0046.850,0047.100,0047.100,001.160.428
04 de abr. de 202248.850,0048.850,0048.200,0048.500,0048.500,00648.872
01 de abr. de 202248.400,0048.500,0047.750,0048.400,0048.400,00768.593
31 de mar. de 202248.500,0049.150,0048.500,0048.600,0048.600,00860.504
30 de mar. de 202249.000,0049.000,0048.050,0048.450,0048.450,00928.572
29 de mar. de 202249.450,0049.650,0048.650,0049.050,0049.050,00723.910
28 de mar. de 202248.350,0049.650,0048.350,0049.250,0049.250,00872.842
25 de mar. de 202249.650,0049.950,0048.800,0049.350,0049.350,001.031.885
24 de mar. de 202249.350,0049.850,0048.750,0049.750,0049.750,00992.308
23 de mar. de 202248.750,0049.700,0048.700,0049.350,0049.350,001.105.330
22 de mar. de 202247.750,0048.450,0047.400,0048.200,0048.200,00633.403
21 de mar. de 202247.550,0047.800,0047.000,0047.400,0047.400,00571.740
18 de mar. de 202247.450,0048.000,0046.700,0047.750,0047.750,001.727.395
17 de mar. de 202247.200,0047.200,0047.200,0047.200,0047.200,00-
16 de mar. de 202248.500,0048.500,0046.900,0047.200,0047.200,001.037.361
15 de mar. de 202246.400,0046.400,0046.400,0046.400,0046.400,00-
14 de mar. de 202246.250,0047.000,0045.750,0046.400,0046.400,001.420.509
11 de mar. de 202245.500,0046.600,0045.150,0046.550,0046.550,001.159.391
10 de mar. de 202245.600,0046.100,0045.000,0045.650,0045.650,001.856.122
08 de mar. de 202244.100,0044.650,0044.000,0044.300,0044.300,001.225.809
07 de mar. de 202246.050,0046.100,0045.150,0045.300,0045.300,001.162.143
04 de mar. de 202247.250,0047.250,0047.250,0047.250,0047.250,00-
03 de mar. de 202246.750,0047.450,0046.550,0047.250,0047.250,00893.191
02 de mar. de 202247.800,0047.850,0046.350,0046.450,0046.450,002.250.940
28 de fev. de 202248.800,0048.800,0048.800,0048.800,0048.800,00-
25 de fev. de 202249.700,0049.700,0047.100,0048.800,0048.800,001.726.262
24 de fev. de 202250.000,0050.500,0049.100,0049.550,0049.550,001.171.771
23 de fev. de 202252.100,0052.100,0052.100,0052.100,0052.100,00-
22 de fev. de 202252.100,0052.100,0052.100,0052.100,0052.100,00-
21 de fev. de 202252.100,0052.100,0052.100,0052.100,0052.100,00-
18 de fev. de 202251.500,0052.400,0051.100,0052.100,0052.100,001.154.769
17 de fev. de 202250.700,0052.900,0050.500,0052.400,0052.400,001.910.402
16 de fev. de 202250.100,0050.700,0048.950,0050.600,0050.600,001.275.056
15 de fev. de 202249.700,0050.600,0049.100,0049.700,0049.700,001.176.048
14 de fev. de 202250.600,0051.000,0049.750,0050.000,0050.000,001.347.876
11 de fev. de 202249.550,0051.400,0048.650,0051.200,0051.200,003.041.487
10 de fev. de 202248.800,0049.250,0047.500,0048.600,0048.600,001.849.551
09 de fev. de 202246.250,0046.250,0046.250,0046.250,0046.250,00-
08 de fev. de 202246.250,0046.250,0046.250,0046.250,0046.250,00-
07 de fev. de 202246.500,0046.700,0045.800,0046.250,0046.250,001.320.184
04 de fev. de 202245.200,0046.100,0044.900,0046.000,0046.000,00959.271
03 de fev. de 202244.950,0045.550,0044.550,0044.850,0044.850,001.147.713
28 de jan. de 202244.350,0045.250,0044.200,0045.000,0045.000,001.347.468
27 de jan. de 202243.950,0044.800,0043.200,0044.100,0044.100,001.367.166
26 de jan. de 202243.100,0043.100,0043.100,0043.100,0043.100,00-
25 de jan. de 202243.700,0044.000,0042.600,0043.100,0043.100,001.374.645
24 de jan. de 202245.500,0045.550,0043.650,0044.350,0044.350,001.188.282
21 de jan. de 202244.850,0045.700,0044.550,0045.550,0045.550,00855.764
20 de jan. de 202246.900,0046.900,0045.250,0045.350,0045.350,001.210.863
19 de jan. de 202245.800,0047.450,0045.500,0046.950,0046.950,002.306.986
18 de jan. de 202245.350,0045.750,0045.000,0045.450,0045.450,001.240.659
17 de jan. de 202245.800,0046.000,0044.800,0045.100,0045.100,001.108.186
14 de jan. de 202246.500,0046.850,0045.700,0046.200,0046.200,00986.956
13 de jan. de 202246.500,0046.900,0046.250,0046.900,0046.900,001.484.607
12 de jan. de 202246.650,0046.850,0045.850,0046.550,0046.550,001.939.880
11 de jan. de 202245.850,0046.800,0045.400,0046.700,0046.700,002.973.292
10 de jan. de 202243.650,0045.450,0043.550,0045.400,0045.400,002.740.119
07 de jan. de 202243.200,0043.500,0042.400,0043.450,0043.450,001.031.482
06 de jan. de 202242.850,0043.250,0042.650,0043.200,0043.200,001.051.238
05 de jan. de 202242.950,0043.350,0042.500,0043.000,0043.000,001.487.051
04 de jan. de 202242.450,0042.800,0042.250,0042.700,0042.700,00664.584
30 de dez. de 202142.300,0042.700,0042.050,0042.050,0042.050,00797.447
29 de dez. de 202142.100,0042.850,0042.000,0042.700,0042.700,001.443.867
29 de dez. de 20212400 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...