La bourse est fermée

Hana Financial Group Inc. (086790.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
41 600,00+50,00 (+0,12 %)
À la clôture : 03:30PM KST
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202341 500,0041 650,0040 700,0041 600,0041 600,001 102 835
27 nov. 202341 550,0041 950,0041 300,0041 550,0041 550,00732 518
24 nov. 202342 200,0042 300,0041 750,0041 750,0041 750,00419 233
23 nov. 202342 000,0042 500,0041 850,0042 300,0042 300,00588 852
22 nov. 202341 300,0041 950,0041 300,0041 800,0041 800,00671 653
21 nov. 202341 900,0042 050,0041 500,0041 900,0041 900,00872 697
20 nov. 202341 400,0041 850,0041 200,0041 600,0041 600,00649 689
17 nov. 202341 900,0042 150,0041 450,0041 600,0041 600,00574 398
16 nov. 202342 250,0042 250,0041 650,0042 000,0042 000,00551 010
15 nov. 202342 050,0042 250,0041 600,0041 900,0041 900,001 119 758
14 nov. 202341 200,0041 600,0040 850,0041 300,0041 300,00609 330
13 nov. 202341 100,0041 100,0040 600,0040 800,0040 800,00489 770
10 nov. 202340 400,0040 900,0040 300,0040 800,0040 800,00987 370
09 nov. 202340 250,0040 850,0040 250,0040 500,0040 500,00853 357
08 nov. 202341 050,0041 100,0040 350,0040 450,0040 450,00822 523
07 nov. 202341 450,0041 600,0040 650,0040 850,0040 850,001 240 357
06 nov. 202340 650,0042 250,0040 250,0042 250,0042 250,001 380 936
03 nov. 202339 500,0040 300,0039 350,0040 250,0040 250,00799 078
02 nov. 202339 950,0040 350,0038 950,0039 000,0039 000,001 306 106
01 nov. 202339 400,0039 650,0039 050,0039 600,0039 600,00662 753
31 oct. 202339 800,0039 850,0039 000,0039 200,0039 200,001 228 827
30 oct. 202340 600,0041 000,0039 200,0039 650,0039 650,001 839 509
27 oct. 202342 300,0042 400,0040 900,0041 200,0041 200,00999 572
26 oct. 202341 900,0042 500,0041 550,0041 800,0041 800,00807 929
25 oct. 202342 250,0042 700,0042 000,0042 550,0042 550,00666 740
24 oct. 202342 700,0042 750,0041 950,0042 250,0042 250,00532 315
23 oct. 202343 400,0043 400,0041 950,0042 300,0042 300,00825 806
20 oct. 202343 750,0043 750,0043 000,0043 400,0043 400,00940 304
19 oct. 202344 050,0044 100,0043 500,0043 750,0043 750,00916 986
18 oct. 202343 350,0044 150,0043 300,0044 000,0044 000,00738 317
17 oct. 202343 950,0043 950,0043 050,0043 150,0043 150,00687 652
16 oct. 202343 550,0044 100,0043 250,0043 700,0043 700,001 197 330
13 oct. 202342 700,0043 800,0042 650,0043 500,0043 500,00812 553
12 oct. 202342 950,0043 300,0042 450,0043 250,0043 250,001 137 364
11 oct. 202343 500,0043 500,0042 200,0042 550,0042 550,001 282 977
10 oct. 202343 150,0043 500,0042 800,0043 150,0043 150,00889 521
06 oct. 202341 150,0043 150,0041 100,0042 800,0042 800,001 016 146
05 oct. 202341 450,0041 500,0040 750,0040 900,0040 900,00779 334
04 oct. 202341 950,0042 250,0041 300,0041 400,0041 400,00993 775
27 sept. 202342 100,0042 750,0041 900,0042 450,0042 450,00823 502
26 sept. 202343 500,0043 550,0042 400,0042 600,0042 600,001 323 978
25 sept. 202344 500,0044 600,0043 750,0043 950,0043 950,001 028 201
22 sept. 202343 850,0044 500,0043 750,0044 400,0044 400,001 287 766
21 sept. 202344 400,0044 400,0043 800,0044 250,0044 250,001 548 374
20 sept. 202343 600,0044 400,0043 250,0044 000,0044 000,001 340 859
19 sept. 202343 450,0043 650,0043 100,0043 250,0043 250,00629 842
18 sept. 202343 200,0043 900,0043 050,0043 400,0043 400,001 113 023
15 sept. 202341 750,0043 500,0041 400,0043 500,0043 500,002 558 842
14 sept. 202341 300,0041 650,0040 950,0041 650,0041 650,001 117 498
13 sept. 202340 450,0041 550,0040 350,0041 300,0041 300,001 074 258
12 sept. 202340 900,0041 100,0040 400,0040 650,0040 650,00675 034
11 sept. 202340 150,0040 800,0040 100,0040 700,0040 700,00715 088
08 sept. 202340 100,0040 200,0039 700,0040 150,0040 150,00467 231
07 sept. 202339 750,0040 100,0039 700,0040 100,0040 100,00684 283
06 sept. 202339 500,0040 100,0039 500,0039 950,0039 950,00697 644
05 sept. 202339 850,0039 900,0039 400,0039 650,0039 650,00445 241
04 sept. 202339 300,0039 850,0039 300,0039 850,0039 850,00343 760
01 sept. 202339 400,0039 800,0039 350,0039 500,0039 500,00590 350
31 août 202339 200,0039 550,0039 200,0039 550,0039 550,001 304 161
30 août 202339 650,0039 700,0039 150,0039 150,0039 150,00596 929
29 août 202339 200,0039 650,0039 100,0039 400,0039 400,00664 576
28 août 202339 050,0039 200,0038 800,0039 050,0039 050,00519 028
25 août 202338 200,0038 800,0038 150,0038 750,0038 750,00599 885
24 août 202338 800,0038 850,0038 550,0038 550,0038 550,00516 660
23 août 202337 850,0038 850,0037 800,0038 800,0038 800,00892 112
22 août 202338 000,0038 200,0037 800,0038 100,0038 100,00597 439
21 août 202337 750,0038 450,0037 650,0038 050,0038 050,001 408 890
18 août 202337 950,0038 150,0037 500,0037 550,0037 550,001 277 687
17 août 202337 500,0038 050,0037 200,0038 000,0038 000,001 130 817
16 août 202337 850,0038 050,0037 550,0037 850,0037 850,001 153 350
14 août 202338 350,0038 550,0038 250,0038 300,0038 300,00416 233
11 août 202338 000,0038 550,0038 000,0038 200,0038 200,00842 321
10 août 202337 850,0038 250,0037 850,0037 900,0037 900,00908 690
09 août 202338 350,0038 400,0037 850,0037 900,0037 900,001 460 357
08 août 202338 850,0038 950,0038 300,0038 450,0038 450,001 320 658
07 août 202338 300,0038 900,0038 300,0038 550,0038 550,001 002 377
04 août 202338 550,0038 800,0038 250,0038 550,0038 550,001 159 210
03 août 202339 400,0039 400,0038 450,0038 450,0038 450,001 135 502
02 août 202339 300,0039 800,0039 200,0039 400,0039 400,001 291 979
01 août 202339 200,0040 150,0039 000,0039 900,0039 900,001 099 497
31 juil. 202339 950,0039 950,0038 850,0039 300,0039 300,001 520 976
28 juil. 202340 900,0040 900,0039 500,0039 700,0039 700,001 313 719
27 juil. 202339 650,0041 400,0039 650,0041 200,0041 200,002 362 855
26 juil. 202338 650,0039 900,0038 150,0039 400,0039 400,001 549 390
25 juil. 202338 500,0038 850,0038 150,0038 550,0038 550,00820 516
24 juil. 202339 050,0039 150,0038 400,0038 500,0038 500,00810 363
21 juil. 202338 900,0039 400,0038 500,0039 150,0039 150,001 475 620
20 juil. 202338 700,0039 200,0038 650,0038 950,0038 950,00626 266
19 juil. 202339 200,0039 450,0038 700,0038 750,0038 750,00656 961
18 juil. 202339 150,0039 250,0038 800,0039 000,0039 000,00609 036
17 juil. 202338 950,0039 150,0038 600,0039 050,0039 050,00841 317
14 juil. 202338 400,0039 400,0038 350,0039 300,0039 300,001 034 330
13 juil. 202338 750,0038 950,0038 150,0038 150,0038 150,001 438 213
12 juil. 202338 450,0038 700,0038 000,0038 500,0038 500,00666 406
11 juil. 202338 300,0038 600,0038 000,0038 450,0038 450,00760 036
10 juil. 202337 700,0038 150,0037 650,0037 950,0037 950,00710 493
07 juil. 202337 700,0038 100,0037 500,0037 700,0037 700,001 010 163
06 juil. 202339 050,0039 100,0038 000,0038 000,0038 000,001 396 032
05 juil. 202339 700,0040 100,0039 050,0039 050,0039 050,00717 730
04 juil. 202339 800,0040 000,0039 500,0039 550,0039 550,00520 402
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...