KSE - Delayed Quote • KRW
Hana Financial Group Inc. (086790.KS)
At close: April 26 at 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 57,300.00 | 61,200.00 | 57,300.00 | 60,000.00 | 60,000.00 | 1,706,232 |
| Apr 25, 2024 | 55,900.00 | 57,800.00 | 55,900.00 | 56,600.00 | 56,600.00 | 622,455 |
| Apr 24, 2024 | 57,300.00 | 58,400.00 | 56,400.00 | 56,500.00 | 56,500.00 | 898,562 |
| Apr 23, 2024 | 58,000.00 | 58,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | 1,181,829 |
| Apr 22, 2024 | 54,400.00 | 57,200.00 | 54,300.00 | 57,000.00 | 57,000.00 | 1,300,064 |
| Apr 19, 2024 | 52,600.00 | 53,100.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1,464,137 |
| Apr 18, 2024 | 52,300.00 | 54,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | 1,028,385 |
| Apr 17, 2024 | 53,500.00 | 54,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | 1,023,935 |
| Apr 16, 2024 | 54,900.00 | 55,600.00 | 52,700.00 | 53,600.00 | 53,600.00 | 1,422,289 |
| Apr 15, 2024 | 54,500.00 | 56,100.00 | 53,100.00 | 55,400.00 | 55,400.00 | 1,081,215 |
| Apr 12, 2024 | 57,500.00 | 57,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | 1,819,493 |
| Apr 11, 2024 | 54,100.00 | 58,800.00 | 54,000.00 | 58,000.00 | 58,000.00 | 1,804,014 |
| Apr 9, 2024 | 60,300.00 | 60,400.00 | 57,800.00 | 58,100.00 | 58,100.00 | 863,616 |
| Apr 8, 2024 | 57,900.00 | 59,800.00 | 57,800.00 | 59,200.00 | 59,200.00 | 1,204,493 |
| Apr 5, 2024 | 57,100.00 | 59,000.00 | 56,500.00 | 57,800.00 | 57,800.00 | 902,301 |
| Apr 4, 2024 | 56,000.00 | 59,000.00 | 55,900.00 | 58,300.00 | 58,300.00 | 1,473,327 |
| Apr 3, 2024 | 56,600.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,600.00 | 1,330,468 |
| Apr 2, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 56,500.00 | 56,500.00 | 1,515,193 |
| Apr 1, 2024 | 57,400.00 | 58,000.00 | 56,000.00 | 56,400.00 | 56,400.00 | 912,736 |
| Mar 29, 2024 | 59,200.00 | 59,200.00 | 57,700.00 | 57,700.00 | 57,700.00 | 740,105 |
| Mar 28, 2024 | 58,700.00 | 59,500.00 | 57,900.00 | 58,900.00 | 58,900.00 | 1,390,975 |
| Mar 27, 2024 | 61,100.00 | 61,400.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1,731,828 |
| Mar 26, 2024 | 61,600.00 | 64,000.00 | 61,200.00 | 61,400.00 | 61,400.00 | 1,502,672 |
| Mar 25, 2024 | 64,300.00 | 65,200.00 | 61,900.00 | 62,600.00 | 62,600.00 | 1,318,501 |
| Mar 22, 2024 | 63,300.00 | 65,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 1,283,529 |
| Mar 21, 2024 | 62,600.00 | 64,300.00 | 62,300.00 | 63,900.00 | 63,900.00 | 1,252,389 |
| Mar 20, 2024 | 62,100.00 | 64,800.00 | 61,700.00 | 62,000.00 | 62,000.00 | 1,575,184 |
| Mar 19, 2024 | 61,300.00 | 62,800.00 | 60,400.00 | 61,400.00 | 61,400.00 | 1,115,365 |
| Mar 18, 2024 | 61,900.00 | 62,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | 1,848,074 |
| Mar 15, 2024 | 63,200.00 | 64,400.00 | 62,100.00 | 62,100.00 | 62,100.00 | 4,110,295 |
| Mar 14, 2024 | 61,400.00 | 64,600.00 | 60,600.00 | 64,600.00 | 64,600.00 | 2,422,100 |
| Mar 13, 2024 | 59,400.00 | 63,000.00 | 59,300.00 | 60,800.00 | 60,800.00 | 1,540,906 |
| Mar 12, 2024 | 59,500.00 | 61,700.00 | 58,500.00 | 59,500.00 | 59,500.00 | 1,382,679 |
| Mar 11, 2024 | 59,200.00 | 60,100.00 | 58,100.00 | 59,500.00 | 59,500.00 | 903,858 |
| Mar 8, 2024 | 60,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 59,700.00 | 1,041,284 |
| Mar 7, 2024 | 59,900.00 | 60,300.00 | 59,200.00 | 59,800.00 | 59,800.00 | 1,459,156 |
| Mar 6, 2024 | 59,400.00 | 60,400.00 | 58,900.00 | 59,200.00 | 59,200.00 | 1,240,810 |
| Mar 5, 2024 | 60,700.00 | 63,200.00 | 59,600.00 | 59,700.00 | 59,700.00 | 2,100,112 |
| Mar 4, 2024 | 56,900.00 | 60,900.00 | 56,900.00 | 60,200.00 | 60,200.00 | 2,209,560 |
| Feb 29, 2024 | 55,000.00 | 57,700.00 | 54,800.00 | 56,600.00 | 56,600.00 | 1,946,360 |
| Feb 28, 2024 | 53,900.00 | 55,700.00 | 52,800.00 | 55,600.00 | 55,600.00 | 1,670,278 |
| Feb 27, 2024 | 1,600.00 Dividend | |||||
| Feb 27, 2024 | 54,100.00 | 56,000.00 | 53,400.00 | 54,700.00 | 54,700.00 | 1,896,341 |
| Feb 26, 2024 | 56,600.00 | 57,300.00 | 53,000.00 | 55,400.00 | 53,800.00 | 3,644,134 |
| Feb 23, 2024 | 57,100.00 | 60,000.00 | 57,000.00 | 58,900.00 | 57,198.91 | 2,349,968 |
| Feb 22, 2024 | 56,000.00 | 57,600.00 | 54,200.00 | 57,000.00 | 55,353.79 | 1,500,580 |
| Feb 21, 2024 | 56,000.00 | 57,000.00 | 54,500.00 | 56,000.00 | 54,382.67 | 1,608,668 |
| Feb 20, 2024 | 59,500.00 | 59,500.00 | 55,100.00 | 56,200.00 | 54,576.89 | 2,006,480 |
| Feb 19, 2024 | 56,600.00 | 59,000.00 | 55,900.00 | 58,900.00 | 57,198.91 | 2,218,032 |
| Feb 16, 2024 | 54,000.00 | 55,700.00 | 53,000.00 | 55,700.00 | 54,091.34 | 1,489,358 |
| Feb 15, 2024 | 53,900.00 | 54,100.00 | 52,800.00 | 53,400.00 | 51,857.76 | 905,953 |
| Feb 14, 2024 | 54,500.00 | 54,700.00 | 53,000.00 | 53,400.00 | 51,857.76 | 1,895,176 |
| Feb 13, 2024 | 56,100.00 | 57,300.00 | 54,800.00 | 55,500.00 | 53,897.11 | 2,535,691 |
| Feb 8, 2024 | 55,400.00 | 57,300.00 | 55,200.00 | 56,600.00 | 54,965.34 | 1,963,296 |
| Feb 7, 2024 | 53,600.00 | 56,800.00 | 53,500.00 | 55,600.00 | 53,994.22 | 2,048,030 |
| Feb 6, 2024 | 54,200.00 | 55,500.00 | 53,500.00 | 54,300.00 | 52,731.77 | 2,273,739 |
| Feb 5, 2024 | 55,800.00 | 57,100.00 | 52,100.00 | 55,200.00 | 53,605.77 | 4,787,993 |
| Feb 2, 2024 | 54,600.00 | 55,900.00 | 51,200.00 | 55,900.00 | 54,285.56 | 5,363,608 |
| Feb 1, 2024 | 48,150.00 | 52,200.00 | 47,900.00 | 52,000.00 | 50,498.20 | 5,443,718 |
| Jan 31, 2024 | 46,100.00 | 48,100.00 | 45,750.00 | 47,800.00 | 46,419.49 | 2,026,862 |
| Jan 30, 2024 | 46,300.00 | 46,850.00 | 45,950.00 | 46,300.00 | 44,962.82 | 1,542,201 |
| Jan 29, 2024 | 45,050.00 | 46,750.00 | 44,800.00 | 46,400.00 | 45,059.93 | 2,090,889 |
| Jan 26, 2024 | 43,750.00 | 45,050.00 | 43,650.00 | 44,850.00 | 43,554.69 | 1,308,427 |
| Jan 25, 2024 | 43,200.00 | 43,950.00 | 42,900.00 | 43,750.00 | 42,486.46 | 839,364 |
| Jan 24, 2024 | 42,600.00 | 44,400.00 | 42,600.00 | 43,600.00 | 42,340.79 | 2,131,534 |
| Jan 23, 2024 | 41,650.00 | 42,950.00 | 41,600.00 | 42,900.00 | 41,661.01 | 1,231,382 |
| Jan 22, 2024 | 40,850.00 | 41,450.00 | 40,850.00 | 41,250.00 | 40,058.66 | 720,605 |
| Jan 19, 2024 | 41,400.00 | 41,550.00 | 40,800.00 | 41,200.00 | 40,010.11 | 706,358 |
| Jan 18, 2024 | 41,300.00 | 41,450.00 | 40,800.00 | 41,100.00 | 39,913.00 | 923,646 |
| Jan 17, 2024 | 42,000.00 | 42,050.00 | 41,250.00 | 41,300.00 | 40,107.22 | 1,154,911 |
| Jan 16, 2024 | 42,250.00 | 42,450.00 | 41,550.00 | 41,550.00 | 40,350.00 | 601,664 |
| Jan 15, 2024 | 41,550.00 | 42,100.00 | 41,500.00 | 42,500.00 | 41,272.56 | 131,159 |
| Jan 12, 2024 | 41,300.00 | 41,900.00 | 41,300.00 | 41,450.00 | 40,252.89 | 477,814 |
| Jan 11, 2024 | 41,400.00 | 41,950.00 | 41,150.00 | 41,250.00 | 40,058.66 | 1,067,502 |
| Jan 10, 2024 | 41,700.00 | 41,700.00 | 41,150.00 | 41,150.00 | 39,961.55 | 374,402 |
| Jan 9, 2024 | 41,700.00 | 41,800.00 | 41,350.00 | 41,650.00 | 40,447.11 | 617,029 |
| Jan 8, 2024 | 41,500.00 | 41,800.00 | 41,100.00 | 41,250.00 | 40,058.66 | 603,848 |
| Jan 5, 2024 | 41,200.00 | 41,500.00 | 41,100.00 | 41,500.00 | 40,301.44 | 479,482 |
| Jan 4, 2024 | 42,000.00 | 42,250.00 | 41,300.00 | 41,350.00 | 40,155.77 | 1,003,796 |
| Jan 3, 2024 | 42,550.00 | 42,850.00 | 42,250.00 | 42,350.00 | 41,126.89 | 731,439 |
| Jan 2, 2024 | 42,750.00 | 43,100.00 | 42,400.00 | 42,800.00 | 41,563.90 | 714,540 |
| Dec 28, 2023 | 42,750.00 | 43,400.00 | 42,450.00 | 43,400.00 | 42,146.57 | 809,158 |
| Dec 27, 2023 | 42,950.00 | 43,150.00 | 42,550.00 | 42,800.00 | 41,563.90 | 798,682 |
| Dec 26, 2023 | 43,150.00 | 43,550.00 | 42,850.00 | 43,450.00 | 42,195.13 | 913,502 |
| Dec 22, 2023 | 43,300.00 | 43,300.00 | 42,600.00 | 42,900.00 | 41,661.01 | 654,376 |
| Dec 21, 2023 | 42,850.00 | 43,400.00 | 42,800.00 | 43,050.00 | 41,806.68 | 476,387 |
| Dec 20, 2023 | 42,450.00 | 43,100.00 | 42,300.00 | 43,000.00 | 41,758.12 | 739,907 |
| Dec 19, 2023 | 42,050.00 | 42,550.00 | 41,950.00 | 42,200.00 | 40,981.23 | 600,738 |
| Dec 18, 2023 | 42,550.00 | 42,800.00 | 42,350.00 | 42,350.00 | 41,126.89 | 729,375 |
| Dec 15, 2023 | 42,350.00 | 42,950.00 | 42,250.00 | 42,950.00 | 41,709.57 | 1,382,936 |
| Dec 14, 2023 | 42,100.00 | 42,350.00 | 41,750.00 | 41,850.00 | 40,641.34 | 1,616,869 |
| Dec 13, 2023 | 41,700.00 | 42,200.00 | 41,600.00 | 41,650.00 | 40,447.11 | 658,176 |
| Dec 12, 2023 | 41,850.00 | 42,150.00 | 41,700.00 | 42,100.00 | 40,884.11 | 865,933 |
| Dec 11, 2023 | 41,500.00 | 41,700.00 | 41,250.00 | 41,600.00 | 40,398.55 | 520,329 |
| Dec 8, 2023 | 41,450.00 | 41,750.00 | 41,150.00 | 41,450.00 | 40,252.89 | 668,507 |
| Dec 7, 2023 | 41,500.00 | 41,550.00 | 41,000.00 | 41,150.00 | 39,961.55 | 811,065 |
| Dec 6, 2023 | 41,700.00 | 42,150.00 | 41,600.00 | 41,600.00 | 40,398.55 | 822,790 |
| Dec 5, 2023 | 41,700.00 | 41,800.00 | 41,500.00 | 41,600.00 | 40,398.55 | 475,220 |
| Dec 4, 2023 | 41,850.00 | 42,150.00 | 41,700.00 | 41,700.00 | 40,495.67 | 690,769 |
| Dec 1, 2023 | 42,000.00 | 42,100.00 | 41,450.00 | 41,850.00 | 40,641.34 | 679,945 |
| Nov 30, 2023 | 41,100.00 | 41,900.00 | 40,900.00 | 41,650.00 | 40,447.11 | 1,473,897 |
| Nov 29, 2023 | 41,350.00 | 41,700.00 | 41,100.00 | 41,250.00 | 40,058.66 | 713,062 |
| Nov 28, 2023 | 41,500.00 | 41,650.00 | 40,700.00 | 41,600.00 | 40,398.55 | 1,102,835 |
| Nov 27, 2023 | 41,550.00 | 41,950.00 | 41,300.00 | 41,550.00 | 40,350.00 | 732,518 |
| Nov 24, 2023 | 42,200.00 | 42,300.00 | 41,750.00 | 41,750.00 | 40,544.22 | 419,233 |
| Nov 23, 2023 | 42,000.00 | 42,500.00 | 41,850.00 | 42,300.00 | 41,078.34 | 588,852 |
| Nov 22, 2023 | 41,300.00 | 41,950.00 | 41,300.00 | 41,800.00 | 40,592.78 | 671,653 |
| Nov 21, 2023 | 41,900.00 | 42,050.00 | 41,500.00 | 41,900.00 | 40,689.89 | 872,697 |
| Nov 20, 2023 | 41,400.00 | 41,850.00 | 41,200.00 | 41,600.00 | 40,398.55 | 649,689 |
| Nov 17, 2023 | 41,900.00 | 42,150.00 | 41,450.00 | 41,600.00 | 40,398.55 | 574,398 |
| Nov 16, 2023 | 42,250.00 | 42,250.00 | 41,650.00 | 42,000.00 | 40,787.00 | 551,010 |
| Nov 15, 2023 | 42,050.00 | 42,250.00 | 41,600.00 | 41,900.00 | 40,689.89 | 1,119,758 |
| Nov 14, 2023 | 41,200.00 | 41,600.00 | 40,850.00 | 41,300.00 | 40,107.22 | 609,330 |
| Nov 13, 2023 | 41,100.00 | 41,100.00 | 40,600.00 | 40,800.00 | 39,621.66 | 489,770 |
| Nov 10, 2023 | 40,400.00 | 40,900.00 | 40,300.00 | 40,800.00 | 39,621.66 | 987,370 |
| Nov 9, 2023 | 40,250.00 | 40,850.00 | 40,250.00 | 40,500.00 | 39,330.32 | 853,357 |
| Nov 8, 2023 | 41,050.00 | 41,100.00 | 40,350.00 | 40,450.00 | 39,281.77 | 822,523 |
| Nov 7, 2023 | 41,450.00 | 41,600.00 | 40,650.00 | 40,850.00 | 39,670.21 | 1,240,357 |
| Nov 6, 2023 | 40,650.00 | 42,250.00 | 40,250.00 | 42,250.00 | 41,029.78 | 1,380,936 |
| Nov 3, 2023 | 39,500.00 | 40,300.00 | 39,350.00 | 40,250.00 | 39,087.54 | 799,078 |
| Nov 2, 2023 | 39,950.00 | 40,350.00 | 38,950.00 | 39,000.00 | 37,873.64 | 1,306,106 |
| Nov 1, 2023 | 39,400.00 | 39,650.00 | 39,050.00 | 39,600.00 | 38,456.32 | 662,753 |
| Oct 31, 2023 | 39,800.00 | 39,850.00 | 39,000.00 | 39,200.00 | 38,067.87 | 1,228,827 |
| Oct 30, 2023 | 40,600.00 | 41,000.00 | 39,200.00 | 39,650.00 | 38,504.87 | 1,839,509 |
| Oct 27, 2023 | 42,300.00 | 42,400.00 | 40,900.00 | 41,200.00 | 40,010.11 | 999,572 |
| Oct 26, 2023 | 41,900.00 | 42,500.00 | 41,550.00 | 41,800.00 | 40,592.78 | 807,929 |
| Oct 25, 2023 | 42,250.00 | 42,700.00 | 42,000.00 | 42,550.00 | 41,321.12 | 666,740 |
| Oct 24, 2023 | 42,700.00 | 42,750.00 | 41,950.00 | 42,250.00 | 41,029.78 | 532,315 |
| Oct 23, 2023 | 43,400.00 | 43,400.00 | 41,950.00 | 42,300.00 | 41,078.34 | 825,806 |
| Oct 20, 2023 | 43,750.00 | 43,750.00 | 43,000.00 | 43,400.00 | 42,146.57 | 940,304 |
| Oct 19, 2023 | 44,050.00 | 44,100.00 | 43,500.00 | 43,750.00 | 42,486.46 | 916,986 |
| Oct 18, 2023 | 43,350.00 | 44,150.00 | 43,300.00 | 44,000.00 | 42,729.24 | 738,317 |
| Oct 17, 2023 | 43,950.00 | 43,950.00 | 43,050.00 | 43,150.00 | 41,903.79 | 687,652 |
| Oct 16, 2023 | 43,550.00 | 44,100.00 | 43,250.00 | 43,700.00 | 42,437.91 | 1,197,330 |
| Oct 13, 2023 | 42,700.00 | 43,800.00 | 42,650.00 | 43,500.00 | 42,243.68 | 812,553 |
| Oct 12, 2023 | 42,950.00 | 43,300.00 | 42,450.00 | 43,250.00 | 42,000.90 | 1,137,364 |
| Oct 11, 2023 | 43,500.00 | 43,500.00 | 42,200.00 | 42,550.00 | 41,321.12 | 1,282,977 |
| Oct 10, 2023 | 43,150.00 | 43,500.00 | 42,800.00 | 43,150.00 | 41,903.79 | 889,521 |
| Oct 6, 2023 | 41,150.00 | 43,150.00 | 41,100.00 | 42,800.00 | 41,563.90 | 1,016,146 |
| Oct 5, 2023 | 41,450.00 | 41,500.00 | 40,750.00 | 40,900.00 | 39,718.77 | 779,334 |
| Oct 4, 2023 | 41,950.00 | 42,250.00 | 41,300.00 | 41,400.00 | 40,204.33 | 993,775 |
| Sep 27, 2023 | 42,100.00 | 42,750.00 | 41,900.00 | 42,450.00 | 41,224.01 | 823,502 |
| Sep 26, 2023 | 600.00 Dividend | |||||
| Sep 26, 2023 | 43,500.00 | 43,550.00 | 42,400.00 | 42,600.00 | 41,369.68 | 1,323,978 |
| Sep 25, 2023 | 44,500.00 | 44,600.00 | 43,750.00 | 43,950.00 | 42,098.01 | 1,028,201 |
| Sep 22, 2023 | 43,850.00 | 44,500.00 | 43,750.00 | 44,400.00 | 42,529.05 | 1,287,766 |
| Sep 21, 2023 | 44,400.00 | 44,400.00 | 43,800.00 | 44,250.00 | 42,385.37 | 1,548,374 |
| Sep 20, 2023 | 43,600.00 | 44,400.00 | 43,250.00 | 44,000.00 | 42,145.91 | 1,340,859 |
| Sep 19, 2023 | 43,450.00 | 43,650.00 | 43,100.00 | 43,250.00 | 41,427.51 | 629,842 |
| Sep 18, 2023 | 43,200.00 | 43,900.00 | 43,050.00 | 43,400.00 | 41,571.19 | 1,113,023 |
| Sep 15, 2023 | 41,750.00 | 43,500.00 | 41,400.00 | 43,500.00 | 41,666.98 | 2,558,842 |
| Sep 14, 2023 | 41,300.00 | 41,650.00 | 40,950.00 | 41,650.00 | 39,894.93 | 1,117,498 |
| Sep 13, 2023 | 40,450.00 | 41,550.00 | 40,350.00 | 41,300.00 | 39,559.68 | 1,074,258 |
| Sep 12, 2023 | 40,900.00 | 41,100.00 | 40,400.00 | 40,650.00 | 38,937.07 | 675,034 |
| Sep 11, 2023 | 40,150.00 | 40,800.00 | 40,100.00 | 40,700.00 | 38,984.96 | 715,088 |
| Sep 8, 2023 | 40,100.00 | 40,200.00 | 39,700.00 | 40,150.00 | 38,458.14 | 467,231 |
| Sep 7, 2023 | 39,750.00 | 40,100.00 | 39,700.00 | 40,100.00 | 38,410.25 | 684,283 |
| Sep 6, 2023 | 39,500.00 | 40,100.00 | 39,500.00 | 39,950.00 | 38,266.57 | 697,644 |
| Sep 5, 2023 | 39,850.00 | 39,900.00 | 39,400.00 | 39,650.00 | 37,979.21 | 445,241 |
| Sep 4, 2023 | 39,300.00 | 39,850.00 | 39,300.00 | 39,850.00 | 38,170.79 | 343,760 |
| Sep 1, 2023 | 39,400.00 | 39,800.00 | 39,350.00 | 39,500.00 | 37,835.53 | 590,350 |
| Aug 31, 2023 | 39,200.00 | 39,550.00 | 39,200.00 | 39,550.00 | 37,883.43 | 1,304,161 |
| Aug 30, 2023 | 39,650.00 | 39,700.00 | 39,150.00 | 39,150.00 | 37,500.28 | 596,929 |
| Aug 29, 2023 | 39,200.00 | 39,650.00 | 39,100.00 | 39,400.00 | 37,739.75 | 664,576 |
| Aug 28, 2023 | 39,050.00 | 39,200.00 | 38,800.00 | 39,050.00 | 37,404.49 | 519,028 |
| Aug 25, 2023 | 38,200.00 | 38,800.00 | 38,150.00 | 38,750.00 | 37,117.14 | 599,885 |
| Aug 24, 2023 | 38,800.00 | 38,850.00 | 38,550.00 | 38,550.00 | 36,925.56 | 516,660 |
| Aug 23, 2023 | 37,850.00 | 38,850.00 | 37,800.00 | 38,800.00 | 37,165.03 | 892,112 |
| Aug 22, 2023 | 38,000.00 | 38,200.00 | 37,800.00 | 38,100.00 | 36,494.52 | 597,439 |
| Aug 21, 2023 | 37,750.00 | 38,450.00 | 37,650.00 | 38,050.00 | 36,446.63 | 1,408,890 |
| Aug 18, 2023 | 37,950.00 | 38,150.00 | 37,500.00 | 37,550.00 | 35,967.70 | 1,277,687 |
| Aug 17, 2023 | 37,500.00 | 38,050.00 | 37,200.00 | 38,000.00 | 36,398.74 | 1,130,817 |
| Aug 16, 2023 | 37,850.00 | 38,050.00 | 37,550.00 | 37,850.00 | 36,255.06 | 1,153,350 |
| Aug 14, 2023 | 38,350.00 | 38,550.00 | 38,250.00 | 38,300.00 | 36,686.10 | 416,233 |
| Aug 11, 2023 | 38,000.00 | 38,550.00 | 38,000.00 | 38,200.00 | 36,590.31 | 842,321 |
| Aug 10, 2023 | 37,850.00 | 38,250.00 | 37,850.00 | 37,900.00 | 36,302.95 | 908,690 |
| Aug 9, 2023 | 38,350.00 | 38,400.00 | 37,850.00 | 37,900.00 | 36,302.95 | 1,460,357 |
| Aug 8, 2023 | 38,850.00 | 38,950.00 | 38,300.00 | 38,450.00 | 36,829.78 | 1,320,658 |
| Aug 7, 2023 | 38,300.00 | 38,900.00 | 38,300.00 | 38,550.00 | 36,925.56 | 1,002,377 |
| Aug 4, 2023 | 38,550.00 | 38,800.00 | 38,250.00 | 38,550.00 | 36,925.56 | 1,159,210 |
| Aug 3, 2023 | 39,400.00 | 39,400.00 | 38,450.00 | 38,450.00 | 36,829.78 | 1,135,502 |
| Aug 2, 2023 | 39,300.00 | 39,800.00 | 39,200.00 | 39,400.00 | 37,739.75 | 1,291,979 |
| Aug 1, 2023 | 39,200.00 | 40,150.00 | 39,000.00 | 39,900.00 | 38,218.68 | 1,099,497 |
| Jul 31, 2023 | 39,950.00 | 39,950.00 | 38,850.00 | 39,300.00 | 37,643.96 | 1,520,976 |
| Jul 28, 2023 | 40,900.00 | 40,900.00 | 39,500.00 | 39,700.00 | 38,027.11 | 1,313,719 |
| Jul 27, 2023 | 39,650.00 | 41,400.00 | 39,650.00 | 41,200.00 | 39,463.89 | 2,362,855 |
| Jul 26, 2023 | 38,650.00 | 39,900.00 | 38,150.00 | 39,400.00 | 37,739.75 | 1,549,390 |
| Jul 25, 2023 | 38,500.00 | 38,850.00 | 38,150.00 | 38,550.00 | 36,925.56 | 820,516 |
| Jul 24, 2023 | 39,050.00 | 39,150.00 | 38,400.00 | 38,500.00 | 36,877.67 | 810,363 |
| Jul 21, 2023 | 38,900.00 | 39,400.00 | 38,500.00 | 39,150.00 | 37,500.28 | 1,475,620 |
| Jul 20, 2023 | 38,700.00 | 39,200.00 | 38,650.00 | 38,950.00 | 37,308.71 | 626,266 |
| Jul 19, 2023 | 39,200.00 | 39,450.00 | 38,700.00 | 38,750.00 | 37,117.14 | 656,961 |
| Jul 18, 2023 | 39,150.00 | 39,250.00 | 38,800.00 | 39,000.00 | 37,356.60 | 609,036 |
| Jul 17, 2023 | 38,950.00 | 39,150.00 | 38,600.00 | 39,050.00 | 37,404.49 | 841,317 |
| Jul 14, 2023 | 38,400.00 | 39,400.00 | 38,350.00 | 39,300.00 | 37,643.96 | 1,034,330 |
| Jul 13, 2023 | 38,750.00 | 38,950.00 | 38,150.00 | 38,150.00 | 36,542.42 | 1,438,213 |
| Jul 12, 2023 | 38,450.00 | 38,700.00 | 38,000.00 | 38,500.00 | 36,877.67 | 666,406 |
| Jul 11, 2023 | 38,300.00 | 38,600.00 | 38,000.00 | 38,450.00 | 36,829.78 | 760,036 |
| Jul 10, 2023 | 37,700.00 | 38,150.00 | 37,650.00 | 37,950.00 | 36,350.84 | 710,493 |
| Jul 7, 2023 | 37,700.00 | 38,100.00 | 37,500.00 | 37,700.00 | 36,111.38 | 1,010,163 |
| Jul 6, 2023 | 39,050.00 | 39,100.00 | 38,000.00 | 38,000.00 | 36,398.74 | 1,396,032 |
| Jul 5, 2023 | 39,700.00 | 40,100.00 | 39,050.00 | 39,050.00 | 37,404.49 | 717,730 |
| Jul 4, 2023 | 39,800.00 | 40,000.00 | 39,500.00 | 39,550.00 | 37,883.43 | 520,402 |
| Jul 3, 2023 | 39,250.00 | 40,200.00 | 39,250.00 | 40,200.00 | 38,506.04 | 689,779 |
| Jun 30, 2023 | 39,200.00 | 39,750.00 | 38,850.00 | 39,200.00 | 37,548.17 | 1,105,575 |
| Jun 29, 2023 | 600.00 Dividend | |||||
| Jun 29, 2023 | 39,650.00 | 39,850.00 | 38,750.00 | 38,800.00 | 37,165.03 | 1,249,392 |
| Jun 28, 2023 | 39,950.00 | 40,400.00 | 39,950.00 | 40,250.00 | 37,979.21 | 1,075,244 |
| Jun 27, 2023 | 39,600.00 | 39,950.00 | 39,350.00 | 39,850.00 | 37,601.78 | 954,134 |
| Jun 26, 2023 | 39,900.00 | 40,000.00 | 39,200.00 | 39,650.00 | 37,413.06 | 1,333,673 |
| Jun 23, 2023 | 40,450.00 | 40,650.00 | 39,950.00 | 39,950.00 | 37,696.13 | 988,421 |
| Jun 22, 2023 | 40,050.00 | 40,750.00 | 40,050.00 | 40,600.00 | 38,309.46 | 951,112 |
| Jun 21, 2023 | 40,400.00 | 40,500.00 | 40,100.00 | 40,100.00 | 37,837.67 | 966,991 |
| Jun 20, 2023 | 40,650.00 | 40,900.00 | 40,400.00 | 40,500.00 | 38,215.11 | 954,914 |
| Jun 19, 2023 | 40,750.00 | 41,000.00 | 40,550.00 | 40,750.00 | 38,451.00 | 626,303 |
| Jun 16, 2023 | 41,150.00 | 41,450.00 | 40,850.00 | 40,850.00 | 38,545.36 | 884,490 |
| Jun 15, 2023 | 41,050.00 | 41,350.00 | 40,850.00 | 40,900.00 | 38,592.54 | 731,617 |
| Jun 14, 2023 | 41,050.00 | 41,350.00 | 40,850.00 | 41,050.00 | 38,734.07 | 837,848 |
| Jun 13, 2023 | 41,400.00 | 41,600.00 | 40,750.00 | 41,000.00 | 38,686.90 | 1,508,261 |
| Jun 12, 2023 | 42,200.00 | 42,350.00 | 41,650.00 | 41,700.00 | 39,347.41 | 600,850 |
| Jun 9, 2023 | 41,750.00 | 42,300.00 | 41,700.00 | 42,200.00 | 39,819.20 | 933,601 |
| Jun 8, 2023 | 41,850.00 | 42,050.00 | 41,500.00 | 41,500.00 | 39,158.69 | 1,285,007 |
| Jun 7, 2023 | 42,250.00 | 42,650.00 | 41,900.00 | 41,900.00 | 39,536.12 | 972,087 |
| Jun 5, 2023 | 41,950.00 | 42,550.00 | 41,950.00 | 41,950.00 | 39,583.30 | 859,372 |
| Jun 2, 2023 | 41,150.00 | 41,650.00 | 41,150.00 | 41,650.00 | 39,300.22 | 543,307 |
| Jun 1, 2023 | 41,500.00 | 41,550.00 | 40,900.00 | 41,000.00 | 38,686.90 | 769,882 |
| May 31, 2023 | 41,050.00 | 41,700.00 | 41,050.00 | 41,450.00 | 39,111.51 | 1,588,919 |
| May 30, 2023 | 41,050.00 | 41,350.00 | 40,600.00 | 41,250.00 | 38,922.79 | 937,186 |
| May 26, 2023 | 41,000.00 | 41,100.00 | 40,750.00 | 40,750.00 | 38,451.00 | 807,346 |
| May 25, 2023 | 41,500.00 | 41,650.00 | 41,000.00 | 41,050.00 | 38,734.07 | 966,534 |
| May 24, 2023 | 41,700.00 | 41,900.00 | 41,350.00 | 41,650.00 | 39,300.22 | 710,382 |
| May 23, 2023 | 42,250.00 | 42,250.00 | 41,800.00 | 41,800.00 | 39,441.76 | 538,146 |
| May 22, 2023 | 41,950.00 | 42,450.00 | 41,900.00 | 41,900.00 | 39,536.12 | 764,698 |
| May 19, 2023 | 41,600.00 | 42,150.00 | 41,600.00 | 42,100.00 | 39,724.84 | 640,294 |
| May 18, 2023 | 41,700.00 | 41,850.00 | 41,450.00 | 41,850.00 | 39,488.95 | 566,161 |
| May 17, 2023 | 41,200.00 | 41,600.00 | 41,150.00 | 41,250.00 | 38,922.79 | 446,843 |
| May 16, 2023 | 41,100.00 | 41,850.00 | 41,100.00 | 41,450.00 | 39,111.51 | 710,174 |
| May 15, 2023 | 41,150.00 | 41,300.00 | 40,800.00 | 41,150.00 | 38,828.43 | 511,219 |
| May 12, 2023 | 41,850.00 | 41,900.00 | 41,000.00 | 41,100.00 | 38,781.26 | 1,349,268 |
| May 11, 2023 | 40,850.00 | 42,350.00 | 40,850.00 | 41,900.00 | 39,536.12 | 1,534,097 |
| May 10, 2023 | 41,900.00 | 42,150.00 | 40,500.00 | 40,850.00 | 38,545.36 | 1,335,078 |
| May 9, 2023 | 42,350.00 | 42,350.00 | 41,800.00 | 42,200.00 | 39,819.20 | 506,387 |
| May 8, 2023 | 42,300.00 | 42,550.00 | 41,950.00 | 42,300.00 | 39,913.55 | 934,551 |
| May 4, 2023 | 41,250.00 | 41,900.00 | 41,200.00 | 41,600.00 | 39,253.05 | 435,019 |
| May 3, 2023 | 41,900.00 | 42,050.00 | 41,300.00 | 41,550.00 | 39,205.87 | 678,412 |
| May 2, 2023 | 41,950.00 | 42,500.00 | 41,650.00 | 42,400.00 | 40,007.91 | 743,209 |
| Apr 28, 2023 | 41,650.00 | 42,200.00 | 41,500.00 | 41,950.00 | 39,583.30 | 1,861,719 |
| Apr 27, 2023 | 41,550.00 | 41,850.00 | 41,200.00 | 41,650.00 | 39,300.22 | 1,033,572 |
| Apr 26, 2023 | 41,750.00 | 42,050.00 | 41,450.00 | 42,050.00 | 39,677.66 | 773,724 |
Related Tickers
316140.KS Woori Financial Group Inc.
14,350.00
+2.35%
105560.KS KB Financial Group Inc.
76,000.00
+9.67%
024110.KS Industrial Bank of Korea
13,850.00
+2.14%
055550.KS Shinhan Financial Group Co., Ltd.
46,750.00
+7.47%
175330.KS JB Financial Group Co., Ltd.
13,110.00
+1.55%
323410.KS KakaoBank Corp.
24,650.00
+1.02%
138930.KS BNK Financial Group Inc.
8,390.00
+0.48%
7182.T JAPAN POST BANK Co., Ltd.
1,593.00
+0.50%
CIBEY Commercial International Bank (Egypt) S.A.E.
1.6050
+1.58%
8309.T Sumitomo Mitsui Trust Holdings, Inc.
3,259.00
+0.25%