La bourse est fermée

Hana Financial Group Inc. (086790.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
57 000,00+1 000,00 (+1,79 %)
À la clôture : 03:30PM KST
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 févr. 202456 000,0057 600,0054 200,0057 000,0057 000,001 500 580
21 févr. 202456 000,0057 000,0054 500,0056 000,0056 000,001 608 668
20 févr. 202459 500,0059 500,0055 100,0056 200,0056 200,002 006 480
19 févr. 202456 600,0059 000,0055 900,0058 900,0058 900,002 218 032
16 févr. 202454 000,0055 700,0053 000,0055 700,0055 700,001 489 358
15 févr. 202453 900,0054 100,0052 800,0053 400,0053 400,00905 953
14 févr. 202454 500,0054 700,0053 000,0053 400,0053 400,001 895 176
13 févr. 202456 100,0057 300,0054 800,0055 500,0055 500,002 535 691
08 févr. 202455 400,0057 300,0055 200,0056 600,0056 600,001 963 296
07 févr. 202453 600,0056 800,0053 500,0055 600,0055 600,002 048 030
06 févr. 202454 200,0055 500,0053 500,0054 300,0054 300,002 273 739
05 févr. 202455 800,0057 100,0052 100,0055 200,0055 200,004 787 993
02 févr. 202454 600,0055 900,0051 200,0055 900,0055 900,005 363 608
01 févr. 202448 150,0052 200,0047 900,0052 000,0052 000,005 443 718
31 janv. 202446 100,0048 100,0045 750,0047 800,0047 800,002 026 862
30 janv. 202446 300,0046 850,0045 950,0046 300,0046 300,001 542 201
29 janv. 202445 050,0046 750,0044 800,0046 400,0046 400,002 090 889
26 janv. 202443 750,0045 050,0043 650,0044 850,0044 850,001 308 427
25 janv. 202443 200,0043 950,0042 900,0043 750,0043 750,00839 364
24 janv. 202442 600,0044 400,0042 600,0043 600,0043 600,002 131 534
23 janv. 202441 650,0042 950,0041 600,0042 900,0042 900,001 231 382
22 janv. 202440 850,0041 450,0040 850,0041 250,0041 250,00720 605
19 janv. 202441 400,0041 550,0040 800,0041 200,0041 200,00706 358
18 janv. 202441 300,0041 450,0040 800,0041 100,0041 100,00923 646
17 janv. 202442 000,0042 050,0041 250,0041 300,0041 300,001 154 911
16 janv. 202442 250,0042 450,0041 550,0041 550,0041 550,00601 664
15 janv. 202441 550,0042 100,0041 500,0042 500,0042 500,00131 159
12 janv. 202441 300,0041 900,0041 300,0041 450,0041 450,00477 814
11 janv. 202441 400,0041 950,0041 150,0041 250,0041 250,001 067 502
10 janv. 202441 700,0041 700,0041 150,0041 150,0041 150,00374 402
09 janv. 202441 700,0041 800,0041 350,0041 650,0041 650,00617 029
08 janv. 202441 500,0041 800,0041 100,0041 250,0041 250,00603 848
05 janv. 202441 200,0041 500,0041 100,0041 500,0041 500,00479 482
04 janv. 202442 000,0042 250,0041 300,0041 350,0041 350,001 003 796
03 janv. 202442 550,0042 850,0042 250,0042 350,0042 350,00731 439
02 janv. 202442 750,0043 100,0042 400,0042 800,0042 800,00714 540
28 déc. 202342 750,0043 400,0042 450,0043 400,0043 400,00809 158
27 déc. 202342 950,0043 150,0042 550,0042 800,0042 800,00798 682
26 déc. 202343 150,0043 550,0042 850,0043 450,0043 450,00913 502
22 déc. 202343 300,0043 300,0042 600,0042 900,0042 900,00654 376
21 déc. 202342 850,0043 400,0042 800,0043 050,0043 050,00476 387
20 déc. 202342 450,0043 100,0042 300,0043 000,0043 000,00739 907
19 déc. 202342 050,0042 550,0041 950,0042 200,0042 200,00600 738
18 déc. 202342 550,0042 800,0042 350,0042 350,0042 350,00729 375
15 déc. 202342 350,0042 950,0042 250,0042 950,0042 950,001 382 936
14 déc. 202342 100,0042 350,0041 750,0041 850,0041 850,001 616 869
13 déc. 202341 700,0042 200,0041 600,0041 650,0041 650,00658 176
12 déc. 202341 850,0042 150,0041 700,0042 100,0042 100,00865 933
11 déc. 202341 500,0041 700,0041 250,0041 600,0041 600,00520 329
08 déc. 202341 450,0041 750,0041 150,0041 450,0041 450,00668 507
07 déc. 202341 500,0041 550,0041 000,0041 150,0041 150,00811 065
06 déc. 202341 700,0042 150,0041 600,0041 600,0041 600,00822 790
05 déc. 202341 700,0041 800,0041 500,0041 600,0041 600,00475 220
04 déc. 202341 850,0042 150,0041 700,0041 700,0041 700,00690 769
01 déc. 202342 000,0042 100,0041 450,0041 850,0041 850,00679 945
30 nov. 202341 100,0041 900,0040 900,0041 650,0041 650,001 473 897
29 nov. 202341 350,0041 700,0041 100,0041 250,0041 250,00713 062
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
26 sept. 2023600 Dividende
25 sept. 202344 500,0044 600,0043 750,0043 950,0043 350,001 028 201
*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...