Hana Financial (086790.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 132000.00 | 134800.00 | 130200.00 | 134700.00 | +1.05% | 578,150 |
| 2026-08-06 | 130200.00 | 133700.00 | 130000.00 | 133300.00 | +3.65% | 592,164 |
| 2026-08-05 | 131000.00 | 133100.00 | 127900.00 | 128600.00 | +0.78% | 562,616 |
| 2026-08-04 | 125900.00 | 129100.00 | 125600.00 | 127600.00 | +0.55% | 509,864 |
| 2026-08-03 | 124900.00 | 128000.00 | 123700.00 | 126900.00 | +1.20% | 591,005 |
| 2026-07-31 | 126200.00 | 128700.00 | 122000.00 | 125400.00 | +0.64% | 1,052,864 |
| 2026-07-30 | 121600.00 | 130400.00 | 120000.00 | 124600.00 | +3.49% | 1,064,644 |
| 2026-07-29 | 124000.00 | 127700.00 | 117600.00 | 120400.00 | -2.11% | 1,099,026 |
| 2026-07-28 | 126900.00 | 129500.00 | 121100.00 | 123000.00 | -5.82% | 1,214,425 |
| 2026-07-27 | 132500.00 | 132500.00 | 127400.00 | 130600.00 | -1.36% | 701,204 |
| 2026-07-24 | 129200.00 | 134900.00 | 129200.00 | 132400.00 | +1.46% | 1,257,540 |
| 2026-07-23 | 130300.00 | 133100.00 | 129000.00 | 130500.00 | -0.84% | 825,182 |
| 2026-07-22 | 133800.00 | 135800.00 | 131100.00 | 131600.00 | -0.75% | 588,194 |
| 2026-07-21 | 131200.00 | 134000.00 | 127000.00 | 132600.00 | -0.60% | 962,672 |
| 2026-07-20 | 140800.00 | 140800.00 | 130500.00 | 133400.00 | -2.49% | 1,233,252 |
| 2026-07-16 | 141000.00 | 142500.00 | 133200.00 | 136800.00 | +0.00% | 1,109,404 |
| 2026-07-15 | 136000.00 | 139800.00 | 132300.00 | 136800.00 | +2.09% | 933,054 |
| 2026-07-14 | 134800.00 | 137600.00 | 129200.00 | 134000.00 | +1.06% | 1,416,821 |
| 2026-07-13 | 130100.00 | 137700.00 | 130000.00 | 132600.00 | +3.19% | 1,329,883 |
| 2026-07-10 | 124800.00 | 131000.00 | 122900.00 | 128500.00 | +4.81% | 1,189,878 |
| 2026-07-09 | 124100.00 | 125000.00 | 119200.00 | 122600.00 | +0.25% | 1,174,592 |
| 2026-07-08 | 127000.00 | 128400.00 | 121500.00 | 122300.00 | -3.62% | 932,772 |
| 2026-07-07 | 124200.00 | 126900.00 | 123000.00 | 126900.00 | +1.68% | 940,711 |
| 2026-07-06 | 125200.00 | 128200.00 | 123200.00 | 124800.00 | -0.64% | 585,456 |
| 2026-07-03 | 126200.00 | 126700.00 | 121100.00 | 125600.00 | +3.97% | 992,108 |
| 2026-07-02 | 116400.00 | 125000.00 | 113700.00 | 120800.00 | +3.78% | 1,107,218 |
| 2026-07-01 | 116300.00 | 118300.00 | 113600.00 | 116400.00 | +1.57% | 590,822 |
| 2026-06-30 | 115500.00 | 117800.00 | 114400.00 | 114600.00 | -0.17% | 1,098,379 |
| 2026-06-29 | 111800.00 | 115800.00 | 109100.00 | 114800.00 | +4.65% | 746,800 |
| 2026-06-26 | 115100.00 | 115100.00 | 107600.00 | 109700.00 | -3.77% | 862,648 |
| 2026-06-25 | 115300.00 | 117700.00 | 114000.00 | 114000.00 | -0.18% | 695,399 |
| 2026-06-24 | 116900.00 | 116900.00 | 112100.00 | 114200.00 | -1.13% | 797,914 |
| 2026-06-23 | 119800.00 | 123700.00 | 115100.00 | 115500.00 | -3.51% | 771,336 |
| 2026-06-22 | 122900.00 | 123000.00 | 118000.00 | 119700.00 | -3.08% | 690,109 |
| 2026-06-19 | 126200.00 | 127900.00 | 121000.00 | 123500.00 | -2.06% | 1,044,016 |
| 2026-06-18 | 126200.00 | 127800.00 | 125500.00 | 126100.00 | -0.55% | 639,497 |
| 2026-06-17 | 135200.00 | 135200.00 | 126400.00 | 126800.00 | -3.94% | 482,592 |
| 2026-06-16 | 129000.00 | 136000.00 | 128500.00 | 132000.00 | +2.09% | 1,074,269 |
| 2026-06-15 | 124700.00 | 130700.00 | 121300.00 | 129300.00 | +6.86% | 1,071,270 |
| 2026-06-12 | 116200.00 | 125200.00 | 115400.00 | 121000.00 | +5.40% | 1,183,090 |
| 2026-06-11 | 117800.00 | 117900.00 | 112000.00 | 114800.00 | -2.63% | 1,340,982 |
| 2026-06-10 | 116600.00 | 120200.00 | 114200.00 | 117900.00 | -0.92% | 894,163 |
| 2026-06-09 | 115700.00 | 121000.00 | 114100.00 | 119000.00 | +5.87% | 992,410 |
| 2026-06-08 | 121000.00 | 122100.00 | 111000.00 | 112400.00 | -9.06% | 1,086,413 |
| 2026-06-05 | 125700.00 | 126400.00 | 120100.00 | 123600.00 | +2.49% | 1,115,521 |
| 2026-06-04 | 116900.00 | 122900.00 | 115900.00 | 120600.00 | +3.08% | 974,778 |
| 2026-06-02 | 114800.00 | 117000.00 | 112500.00 | 117000.00 | +2.72% | 935,421 |
| 2026-06-01 | 114400.00 | 118100.00 | 113600.00 | 113900.00 | -1.04% | 1,160,822 |
| 2026-05-29 | 117500.00 | 117500.00 | 113100.00 | 115100.00 | -0.17% | 1,532,538 |
| 2026-05-28 | 117800.00 | 118400.00 | 112800.00 | 115300.00 | -2.62% | 801,073 |
| 2026-05-27 | 119500.00 | 121500.00 | 117100.00 | 118400.00 | -1.33% | 705,594 |
| 2026-05-26 | 123000.00 | 123600.00 | 119500.00 | 120000.00 | -1.72% | 652,801 |
| 2026-05-22 | 121800.00 | 122900.00 | 119400.00 | 122100.00 | +2.26% | 662,135 |
| 2026-05-21 | 117700.00 | 120300.00 | 117000.00 | 119400.00 | +3.29% | 862,318 |
| 2026-05-20 | 118200.00 | 119100.00 | 112600.00 | 115600.00 | +0.26% | 1,447,419 |
| 2026-05-19 | 114300.00 | 118800.00 | 114000.00 | 115300.00 | +0.96% | 1,043,981 |
| 2026-05-18 | 119000.00 | 119600.00 | 113800.00 | 114200.00 | -4.03% | 1,016,492 |
| 2026-05-15 | 125100.00 | 126000.00 | 118100.00 | 119000.00 | -5.93% | 1,047,927 |
| 2026-05-14 | 121900.00 | 126500.00 | 120000.00 | 126500.00 | +3.43% | 1,178,631 |
| 2026-05-13 | 125600.00 | 125700.00 | 121500.00 | 122300.00 | -0.65% | 718,304 |
| 2026-05-12 | 128500.00 | 128600.00 | 120200.00 | 123100.00 | -2.76% | 1,126,527 |
| 2026-05-11 | 125600.00 | 129300.00 | 125500.00 | 126600.00 | +0.08% | 1,145,704 |
| 2026-05-08 | 128500.00 | 129300.00 | 126200.00 | 126500.00 | -1.79% | 673,306 |
| 2026-05-07 | 129100.00 | 129700.00 | 124400.00 | 128800.00 | +2.63% | 922,806 |
| 2026-05-06 | 129500.00 | 129600.00 | 125500.00 | 125500.00 | -0.87% | 1,088,935 |
| 2026-05-04 | 131000.00 | 131000.00 | 125500.00 | 126600.00 | -1.02% | 722,556 |
| 2026-04-30 | 124500.00 | 128500.00 | 124500.00 | 127900.00 | +0.63% | 952,860 |
| 2026-04-29 | 127100.00 | 129300.00 | 125200.00 | 127100.00 | +0.08% | 1,046,646 |
| 2026-04-28 | 124800.00 | 127700.00 | 124300.00 | 127000.00 | +2.42% | 1,036,542 |
| 2026-04-27 | 125100.00 | 127300.00 | 123500.00 | 124000.00 | +0.57% | 1,080,908 |
| 2026-04-24 | 121500.00 | 123800.00 | 120700.00 | 123300.00 | +1.99% | 796,290 |
| 2026-04-23 | 122600.00 | 122600.00 | 118200.00 | 120900.00 | +1.17% | 723,163 |
| 2026-04-22 | 121600.00 | 122000.00 | 118300.00 | 119500.00 | -2.85% | 800,476 |
| 2026-04-21 | 127400.00 | 127400.00 | 122700.00 | 123000.00 | +0.24% | 542,994 |
| 2026-04-20 | 124900.00 | 125000.00 | 122700.00 | 122700.00 | -0.65% | 452,790 |
| 2026-04-17 | 123000.00 | 124400.00 | 121700.00 | 123500.00 | +0.82% | 460,181 |
| 2026-04-16 | 121700.00 | 123900.00 | 121500.00 | 122500.00 | +1.16% | 457,900 |
| 2026-04-15 | 122900.00 | 124800.00 | 120800.00 | 121100.00 | +0.25% | 797,204 |
| 2026-04-14 | 121100.00 | 122900.00 | 120800.00 | 120800.00 | +0.67% | 680,992 |
| 2026-04-13 | 117000.00 | 120400.00 | 116300.00 | 120000.00 | +0.42% | 767,670 |
| 2026-04-10 | 117600.00 | 121200.00 | 117500.00 | 119500.00 | +2.05% | 724,786 |
| 2026-04-09 | 119800.00 | 120700.00 | 116700.00 | 117100.00 | +0.00% | 1,142,649 |
| 2026-04-08 | 118800.00 | 118900.00 | 116600.00 | 117100.00 | +5.31% | 1,000,104 |
| 2026-04-07 | 111300.00 | 115500.00 | 111200.00 | 111200.00 | -1.07% | 744,837 |
| 2026-04-06 | 109900.00 | 113800.00 | 109800.00 | 112400.00 | +2.46% | 568,063 |
| 2026-04-03 | 112200.00 | 113300.00 | 109700.00 | 109700.00 | -0.63% | 517,249 |
| 2026-04-02 | 115000.00 | 117000.00 | 109100.00 | 110400.00 | -2.13% | 1,097,382 |
| 2026-04-01 | 113400.00 | 114000.00 | 109500.00 | 112800.00 | +5.82% | 1,059,927 |
| 2026-03-31 | 105500.00 | 108300.00 | 104100.00 | 106600.00 | -0.56% | 1,213,383 |
| 2026-03-30 | 103500.00 | 107700.00 | 103200.00 | 107200.00 | -2.90% | 703,531 |
| 2026-03-27 | 105300.00 | 110600.00 | 104200.00 | 110400.00 | +1.47% | 853,865 |
| 2026-03-26 | 109700.00 | 110500.00 | 108000.00 | 108800.00 | +0.09% | 884,501 |
| 2026-03-25 | 109800.00 | 110700.00 | 108000.00 | 108700.00 | +2.07% | 977,916 |
| 2026-03-24 | 109700.00 | 109700.00 | 105000.00 | 106500.00 | +0.47% | 711,357 |
| 2026-03-23 | 107900.00 | 109700.00 | 104300.00 | 106000.00 | -6.36% | 835,977 |
| 2026-03-20 | 112000.00 | 115400.00 | 111900.00 | 113200.00 | +0.00% | 2,141,242 |
| 2026-03-19 | 111100.00 | 115000.00 | 110400.00 | 113200.00 | -1.14% | 910,182 |
| 2026-03-18 | 112300.00 | 115400.00 | 111700.00 | 114500.00 | +4.19% | 647,673 |
| 2026-03-17 | 111600.00 | 112400.00 | 109000.00 | 109900.00 | +1.38% | 569,082 |
| 2026-03-16 | 107000.00 | 110100.00 | 107000.00 | 108400.00 | -0.46% | 577,858 |
| 2026-03-13 | 107600.00 | 111200.00 | 107300.00 | 108900.00 | -3.20% | 1,312,788 |
| 2026-03-12 | 112300.00 | 112500.00 | 110100.00 | 112500.00 | -0.79% | 737,121 |
| 2026-03-11 | 114000.00 | 117500.00 | 112600.00 | 113400.00 | +3.18% | 750,295 |
| 2026-03-10 | 112700.00 | 112700.00 | 107200.00 | 109900.00 | +1.85% | 624,983 |
| 2026-03-09 | 101000.00 | 108000.00 | 100800.00 | 107900.00 | -2.18% | 1,104,013 |
| 2026-03-06 | 106000.00 | 111500.00 | 105700.00 | 110300.00 | -0.81% | 1,043,776 |
| 2026-03-05 | 114800.00 | 116400.00 | 109500.00 | 111200.00 | +5.40% | 1,611,752 |
| 2026-03-04 | 114600.00 | 115500.00 | 103700.00 | 105500.00 | -12.16% | 1,522,733 |
| 2026-03-03 | 120600.00 | 122900.00 | 119000.00 | 120100.00 | -1.40% | 1,180,014 |
| 2026-02-27 | 123000.00 | 123200.00 | 120200.00 | 121800.00 | -2.48% | 2,118,851 |
| 2026-02-26 | 124700.00 | 124900.00 | 122700.00 | 124900.00 | -0.87% | 1,185,709 |
| 2026-02-25 | 125200.00 | 127500.00 | 123900.00 | 126000.00 | -0.08% | 898,808 |
| 2026-02-24 | 128700.00 | 128900.00 | 123000.00 | 126100.00 | -2.32% | 1,820,877 |
| 2026-02-23 | 133700.00 | 133700.00 | 128000.00 | 129100.00 | -1.68% | 1,078,747 |
| 2026-02-20 | 127400.00 | 131400.00 | 127100.00 | 131300.00 | +3.96% | 1,186,291 |
| 2026-02-19 | 130700.00 | 130700.00 | 124600.00 | 126300.00 | -1.02% | 1,462,304 |
| 2026-02-13 | 131500.00 | 132200.00 | 126700.00 | 127600.00 | -1.85% | 1,276,025 |
| 2026-02-12 | 127700.00 | 130000.00 | 126000.00 | 130000.00 | +3.34% | 1,229,004 |
| 2026-02-11 | 121500.00 | 127800.00 | 121500.00 | 125800.00 | +2.95% | 1,263,932 |
| 2026-02-10 | 124700.00 | 126800.00 | 120500.00 | 122200.00 | +2.86% | 1,056,956 |
| 2026-02-09 | 119400.00 | 120900.00 | 117400.00 | 118800.00 | +3.66% | 948,117 |
| 2026-02-06 | 113000.00 | 115000.00 | 108800.00 | 114600.00 | +0.44% | 1,300,038 |
| 2026-02-05 | 112500.00 | 115600.00 | 112400.00 | 114100.00 | +1.42% | 989,958 |
| 2026-02-04 | 111900.00 | 114400.00 | 110000.00 | 112500.00 | +2.09% | 954,897 |
| 2026-02-03 | 105800.00 | 110700.00 | 105600.00 | 110200.00 | +6.68% | 1,046,446 |
| 2026-02-02 | 101800.00 | 108100.00 | 100800.00 | 103300.00 | +3.20% | 1,438,624 |
| 2026-01-30 | 102500.00 | 104100.00 | 100000.00 | 100100.00 | -3.38% | 1,080,221 |
| 2026-01-29 | 102500.00 | 104400.00 | 100900.00 | 103600.00 | +0.88% | 791,695 |
| 2026-01-28 | 105300.00 | 106700.00 | 102500.00 | 102700.00 | -2.19% | 792,325 |
| 2026-01-27 | 102500.00 | 105800.00 | 99500.00 | 105000.00 | +3.75% | 782,743 |
| 2026-01-26 | 100600.00 | 102600.00 | 100500.00 | 101200.00 | +0.10% | 531,425 |
| 2026-01-23 | 100900.00 | 102300.00 | 99600.00 | 101100.00 | +0.60% | 679,042 |
| 2026-01-22 | 99200.00 | 101500.00 | 98900.00 | 100500.00 | +0.70% | 791,371 |
| 2026-01-21 | 100000.00 | 100400.00 | 97400.00 | 99800.00 | -0.50% | 774,880 |
| 2026-01-20 | 96000.00 | 101000.00 | 95500.00 | 100300.00 | +4.26% | 979,281 |
| 2026-01-19 | 95600.00 | 96900.00 | 95300.00 | 96200.00 | -0.21% | 609,250 |
| 2026-01-16 | 97000.00 | 97000.00 | 95800.00 | 96400.00 | +0.21% | 673,843 |
| 2026-01-15 | 95800.00 | 97400.00 | 95500.00 | 96200.00 | +0.10% | 696,589 |
| 2026-01-14 | 93600.00 | 96200.00 | 93300.00 | 96100.00 | +1.91% | 727,166 |
| 2026-01-13 | 94300.00 | 94500.00 | 92900.00 | 94300.00 | +0.32% | 586,515 |
| 2026-01-12 | 93200.00 | 94100.00 | 92700.00 | 94000.00 | +1.18% | 530,012 |
| 2026-01-09 | 92700.00 | 93500.00 | 92000.00 | 92900.00 | +1.09% | 605,466 |
| 2026-01-08 | 93300.00 | 93500.00 | 91700.00 | 91900.00 | -1.71% | 752,786 |
| 2026-01-07 | 93800.00 | 95000.00 | 92700.00 | 93500.00 | -1.48% | 742,387 |
| 2026-01-06 | 94400.00 | 95300.00 | 93700.00 | 94900.00 | +0.85% | 754,818 |
| 2026-01-05 | 93000.00 | 95600.00 | 92800.00 | 94100.00 | +0.75% | 595,748 |
| 2026-01-02 | 93200.00 | 93800.00 | 92100.00 | 93400.00 | -0.74% | 470,548 |
| 2025-12-30 | 94000.00 | 94700.00 | 93600.00 | 94100.00 | -0.84% | 330,309 |
| 2025-12-29 | 92900.00 | 95000.00 | 91000.00 | 94900.00 | +1.17% | 414,039 |
| 2025-12-26 | 94700.00 | 94700.00 | 93200.00 | 93800.00 | -1.16% | 319,524 |
| 2025-12-24 | 93300.00 | 95500.00 | 93100.00 | 94900.00 | +2.04% | 408,698 |
| 2025-12-23 | 93800.00 | 94400.00 | 92700.00 | 93000.00 | -1.17% | 362,623 |
| 2025-12-22 | 93300.00 | 94100.00 | 92600.00 | 94100.00 | +1.84% | 477,876 |
| 2025-12-19 | 92200.00 | 93500.00 | 91500.00 | 92400.00 | +0.76% | 812,872 |
| 2025-12-18 | 92400.00 | 92500.00 | 91200.00 | 91700.00 | -1.19% | 440,405 |
| 2025-12-17 | 92400.00 | 92900.00 | 91000.00 | 92800.00 | +0.54% | 477,457 |
| 2025-12-16 | 92200.00 | 93500.00 | 91600.00 | 92300.00 | +0.54% | 806,466 |
| 2025-12-15 | 92300.00 | 93000.00 | 91400.00 | 91800.00 | -0.97% | 417,064 |
| 2025-12-12 | 92700.00 | 93000.00 | 91100.00 | 92700.00 | +1.20% | 829,027 |
| 2025-12-11 | 92600.00 | 93300.00 | 91500.00 | 91600.00 | +0.00% | 905,692 |
| 2025-12-10 | 93600.00 | 93700.00 | 91400.00 | 91600.00 | -1.51% | 465,642 |
| 2025-12-09 | 93900.00 | 94200.00 | 92600.00 | 93000.00 | -1.06% | 452,599 |
| 2025-12-08 | 95200.00 | 95200.00 | 93000.00 | 94000.00 | -1.26% | 416,184 |
| 2025-12-05 | 94600.00 | 95300.00 | 94000.00 | 95200.00 | +0.74% | 432,539 |
| 2025-12-04 | 96000.00 | 96300.00 | 93500.00 | 94500.00 | -1.56% | 645,779 |
| 2025-12-03 | 96700.00 | 97500.00 | 95400.00 | 96000.00 | -1.34% | 532,682 |
| 2025-12-02 | 95000.00 | 98000.00 | 94200.00 | 97300.00 | +3.07% | 946,248 |
| 2025-12-01 | 94500.00 | 95400.00 | 93100.00 | 94400.00 | +1.18% | 547,836 |
| 2025-11-28 | 93100.00 | 93600.00 | 92000.00 | 93300.00 | +0.00% | 635,204 |
| 2025-11-27 | 92900.00 | 94900.00 | 92800.00 | 93300.00 | +0.43% | 444,042 |
| 2025-11-26 | 91800.00 | 93200.00 | 91700.00 | 92900.00 | +2.31% | 503,384 |
| 2025-11-25 | 91000.00 | 93100.00 | 90200.00 | 90800.00 | +1.45% | 655,231 |
| 2025-11-24 | 91300.00 | 92500.00 | 89500.00 | 89500.00 | -1.65% | 2,282,348 |
| 2025-11-21 | 92800.00 | 92800.00 | 90200.00 | 91000.00 | -0.98% | 530,067 |
| 2025-11-20 | 93400.00 | 93500.00 | 91900.00 | 91900.00 | -0.76% | 497,789 |
| 2025-11-19 | 92100.00 | 93500.00 | 91000.00 | 92600.00 | +1.76% | 724,698 |
| 2025-11-18 | 92500.00 | 93200.00 | 91000.00 | 91000.00 | -2.26% | 717,903 |
| 2025-11-17 | 93500.00 | 94300.00 | 92500.00 | 93100.00 | -1.38% | 649,343 |
| 2025-11-14 | 95500.00 | 96100.00 | 94200.00 | 94400.00 | -1.87% | 556,183 |
| 2025-11-13 | 95700.00 | 98200.00 | 95400.00 | 96200.00 | -0.21% | 1,167,595 |
| 2025-11-12 | 92900.00 | 96800.00 | 92700.00 | 96400.00 | +3.77% | 1,047,647 |
| 2025-11-11 | 94800.00 | 96600.00 | 92600.00 | 92900.00 | -3.43% | 1,248,709 |
| 2025-11-10 | 95500.00 | 101100.00 | 93900.00 | 96200.00 | +4.57% | 1,623,317 |
| 2025-11-07 | 94700.00 | 94700.00 | 90800.00 | 92000.00 | -1.08% | 1,501,020 |
| 2025-11-06 | 88000.00 | 93800.00 | 87800.00 | 93000.00 | +7.02% | 1,931,311 |
| 2025-11-05 | 88900.00 | 88900.00 | 85700.00 | 86900.00 | -1.14% | 1,082,329 |
| 2025-11-04 | 85000.00 | 88000.00 | 84500.00 | 87900.00 | +2.69% | 1,260,213 |
| 2025-11-03 | 85100.00 | 86200.00 | 84900.00 | 85600.00 | +0.12% | 1,083,406 |
| 2025-10-31 | 86000.00 | 86900.00 | 85000.00 | 85500.00 | -0.47% | 1,215,810 |
| 2025-10-30 | 85800.00 | 88000.00 | 85600.00 | 85900.00 | +0.12% | 1,440,243 |
| 2025-10-29 | 88800.00 | 88900.00 | 85200.00 | 85800.00 | -2.39% | 1,715,855 |
| 2025-10-28 | 87300.00 | 88300.00 | 85600.00 | 87900.00 | +0.11% | 890,280 |
| 2025-10-27 | 88000.00 | 90400.00 | 87600.00 | 87800.00 | -0.23% | 1,213,396 |
| 2025-10-24 | 87800.00 | 89000.00 | 87500.00 | 88000.00 | +0.34% | 950,790 |
| 2025-10-23 | 87100.00 | 89000.00 | 86300.00 | 87700.00 | -1.02% | 652,063 |
| 2025-10-22 | 88300.00 | 88800.00 | 87100.00 | 88600.00 | +0.34% | 482,194 |
| 2025-10-21 | 88400.00 | 90700.00 | 87800.00 | 88300.00 | -0.11% | 644,376 |
| 2025-10-20 | 86500.00 | 88900.00 | 85200.00 | 88400.00 | +2.67% | 717,705 |
| 2025-10-17 | 86200.00 | 86900.00 | 85200.00 | 86100.00 | -1.26% | 541,096 |
| 2025-10-16 | 87200.00 | 87700.00 | 86300.00 | 87200.00 | +0.93% | 584,284 |
| 2025-10-15 | 84900.00 | 87000.00 | 84800.00 | 86400.00 | +2.37% | 609,693 |
| 2025-10-14 | 84300.00 | 85700.00 | 84000.00 | 84400.00 | -1.06% | 738,167 |
| 2025-10-13 | 86200.00 | 86200.00 | 84400.00 | 85300.00 | -0.81% | 508,523 |
| 2025-10-10 | 88500.00 | 88500.00 | 86000.00 | 86000.00 | -3.15% | 1,106,787 |
| 2025-10-02 | 87000.00 | 89900.00 | 86700.00 | 88800.00 | +2.66% | 1,356,852 |
| 2025-10-01 | 87100.00 | 88000.00 | 86200.00 | 86500.00 | -0.80% | 544,839 |
| 2025-09-30 | 88600.00 | 88800.00 | 87200.00 | 87200.00 | -1.80% | 817,598 |
| 2025-09-29 | 88700.00 | 89300.00 | 88200.00 | 88800.00 | +1.95% | 717,772 |
| 2025-09-26 | 89100.00 | 89100.00 | 87000.00 | 87100.00 | -2.02% | 664,147 |
| 2025-09-25 | 89500.00 | 91500.00 | 88600.00 | 88900.00 | -0.22% | 1,032,168 |
| 2025-09-24 | 90300.00 | 90700.00 | 89100.00 | 89100.00 | -0.45% | 516,017 |
| 2025-09-23 | 90200.00 | 90300.00 | 89300.00 | 89500.00 | -1.00% | 444,637 |
| 2025-09-22 | 90600.00 | 91100.00 | 90000.00 | 90400.00 | +0.56% | 540,017 |
| 2025-09-18 | 89700.00 | 90600.00 | 88700.00 | 89900.00 | -0.11% | 753,242 |
| 2025-09-17 | 90500.00 | 91000.00 | 89700.00 | 90000.00 | -0.88% | 531,569 |
| 2025-09-16 | 91700.00 | 92200.00 | 90800.00 | 90800.00 | -0.11% | 758,402 |
| 2025-09-15 | 88000.00 | 91900.00 | 88000.00 | 90900.00 | +2.48% | 1,455,570 |
| 2025-09-12 | 89400.00 | 89400.00 | 87900.00 | 88700.00 | +1.14% | 968,051 |
| 2025-09-11 | 88700.00 | 88700.00 | 86300.00 | 87700.00 | +0.69% | 1,806,435 |
| 2025-09-10 | 83900.00 | 88700.00 | 83800.00 | 87100.00 | +4.56% | 1,259,410 |
| 2025-09-09 | 82000.00 | 83600.00 | 81400.00 | 83300.00 | +2.21% | 683,273 |
| 2025-09-08 | 81100.00 | 81600.00 | 80500.00 | 81500.00 | +0.37% | 532,836 |
| 2025-09-05 | 81300.00 | 81900.00 | 81100.00 | 81200.00 | -0.49% | 519,782 |
| 2025-09-04 | 83100.00 | 83200.00 | 81100.00 | 81600.00 | -1.81% | 627,540 |
| 2025-09-03 | 82000.00 | 83300.00 | 81900.00 | 83100.00 | +1.09% | 684,753 |
| 2025-09-02 | 81200.00 | 82200.00 | 81100.00 | 82200.00 | +1.11% | 372,473 |
| 2025-09-01 | 83000.00 | 83000.00 | 80900.00 | 81300.00 | -1.09% | 366,500 |
| 2025-08-29 | 82800.00 | 83500.00 | 82200.00 | 82200.00 | -0.84% | 568,711 |
| 2025-08-28 | 81600.00 | 83800.00 | 81300.00 | 82900.00 | +1.10% | 706,713 |
| 2025-08-27 | 81700.00 | 82200.00 | 81200.00 | 82000.00 | +0.37% | 632,012 |
| 2025-08-26 | 82400.00 | 82700.00 | 81200.00 | 81700.00 | -1.09% | 1,093,347 |
| 2025-08-25 | 82600.00 | 83200.00 | 82300.00 | 82600.00 | +0.36% | 547,107 |
| 2025-08-22 | 83600.00 | 84400.00 | 82100.00 | 82300.00 | -0.72% | 789,365 |
| 2025-08-21 | 83400.00 | 83700.00 | 82300.00 | 82900.00 | +0.24% | 775,815 |
| 2025-08-20 | 82600.00 | 83000.00 | 80600.00 | 82700.00 | +0.24% | 925,649 |
| 2025-08-19 | 82800.00 | 82800.00 | 81500.00 | 82500.00 | -0.36% | 911,519 |
| 2025-08-18 | 85500.00 | 85500.00 | 82100.00 | 82800.00 | -4.06% | 1,027,627 |
| 2025-08-14 | 86300.00 | 87000.00 | 85700.00 | 86300.00 | +1.17% | 858,392 |
| 2025-08-13 | 85600.00 | 86300.00 | 84400.00 | 85300.00 | -0.12% | 552,758 |
| 2025-08-12 | 84700.00 | 87000.00 | 84600.00 | 85400.00 | +1.18% | 721,053 |
| 2025-08-11 | 85700.00 | 85800.00 | 84200.00 | 84400.00 | -0.59% | 359,938 |
| 2025-08-08 | 85400.00 | 85400.00 | 84200.00 | 84900.00 | -1.05% | 381,366 |
| 2025-08-07 | 85900.00 | 86500.00 | 84700.00 | 85800.00 | +0.35% | 684,997 |
| 2025-08-06 | 84400.00 | 85600.00 | 84200.00 | 85500.00 | +1.18% | 535,522 |
| 2025-08-05 | 84100.00 | 84900.00 | 83300.00 | 84500.00 | +2.55% | 884,828 |
| 2025-08-04 | 81500.00 | 83000.00 | 81400.00 | 82400.00 | +0.12% | 825,044 |
| 2025-08-01 | 84400.00 | 84700.00 | 81600.00 | 82300.00 | -3.63% | 868,500 |
| 2025-07-31 | 85200.00 | 86100.00 | 84300.00 | 85400.00 | -0.70% | 667,881 |
| 2025-07-30 | 85300.00 | 86700.00 | 85100.00 | 86000.00 | +0.00% | 511,406 |
| 2025-07-29 | 83800.00 | 86200.00 | 83400.00 | 86000.00 | +2.02% | 1,094,587 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+11.95%). Worst month: Mar (-5.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hana Financial's (086790.KS) latest close?
134700.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 086790.KS's 52-week high and low?
142500.00 high and 80500.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hana Financial's strongest and weakest month historically?
Historically, 086790.KS's strongest calendar month has been Jun (average +11.95%) and its weakest Mar (average -5.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.