Hanmi Financial Corporation (HAFC)
Exportar para Excel
1 2 3 4 > >> |
14/02/2025 |
50.780 |
-0,37%
|
24,50
|
24,22
|
24,50
|
24,29
|
13/02/2025 |
47.336 |
0,79%
|
24,39
|
24,03
|
24,41
|
24,38
|
12/02/2025 |
67.858 |
-2,77%
|
24,42
|
24,17
|
24,49
|
24,19
|
11/02/2025 |
46.879 |
2,47%
|
24,15
|
23,94
|
24,88
|
24,88
|
10/02/2025 |
73.388 |
-1,22%
|
24,50
|
24,14
|
24,60
|
24,28
|
07/02/2025 |
67.239 |
-0,81%
|
24,85
|
24,16
|
24,85
|
24,58
|
06/02/2025 |
41.809 |
0,41%
|
24,81
|
24,525
|
24,81
|
24,78
|
05/02/2025 |
49.755 |
0,78%
|
24,64
|
24,31
|
24,68
|
24,68
|
04/02/2025 |
68.401 |
1,74%
|
24,05
|
24,03
|
24,49
|
24,49
|
03/02/2025 |
67.723 |
0,21%
|
23,41
|
23,24
|
24,15
|
24,07
|
31/01/2025 |
73.467 |
-0,95%
|
24,22
|
23,76
|
24,35
|
24,02
|
30/01/2025 |
91.595 |
-1,18%
|
24,75
|
24,01
|
24,84
|
24,25
|
29/01/2025 |
132.250 |
7,21%
|
24,09
|
24,02
|
25,295
|
24,54
|
28/01/2025 |
81.594 |
-0,61%
|
22,94
|
22,77
|
23,08
|
22,89
|
27/01/2025 |
81.212 |
0,22%
|
22,97
|
22,71
|
23,17
|
23,03
|
24/01/2025 |
94.366 |
0,57%
|
22,80
|
22,68
|
23,16
|
22,98
|
23/01/2025 |
89.391 |
-0,82%
|
22,98
|
22,63
|
23,13
|
22,85
|
22/01/2025 |
91.090 |
-0,09%
|
22,94
|
22,75
|
23,08
|
23,04
|
21/01/2025 |
83.494 |
1,41%
|
22,97
|
22,97
|
23,30
|
23,06
|
17/01/2025 |
64.942 |
0,53%
|
22,83
|
22,41
|
22,86
|
22,74
|
16/01/2025 |
66.052 |
-1,22%
|
22,90
|
22,43
|
22,90
|
22,62
|
15/01/2025 |
62.122 |
2,00%
|
23,16
|
22,69
|
23,17
|
22,90
|
14/01/2025 |
53.245 |
3,70%
|
21,92
|
21,84
|
22,45
|
22,45
|
13/01/2025 |
71.831 |
1,22%
|
21,30
|
21,30
|
21,66
|
21,65
|
10/01/2025 |
106.871 |
-4,30%
|
21,86
|
20,98
|
21,86
|
21,39
|
08/01/2025 |
57.659 |
-0,45%
|
22,36
|
22,11
|
22,61
|
22,35
|
07/01/2025 |
127.360 |
-1,62%
|
22,83
|
22,09
|
23,04
|
22,45
|
06/01/2025 |
76.714 |
0,04%
|
22,89
|
22,60
|
23,18
|
22,82
|
03/01/2025 |
63.374 |
0,09%
|
22,98
|
22,47
|
22,98
|
22,81
|
02/01/2025 |
73.004 |
-3,51%
|
23,80
|
22,74
|
23,80
|
22,79
|
31/12/2024 |
54.722 |
0,60%
|
23,65
|
23,48
|
23,78
|
23,62
|
30/12/2024 |
44.200 |
0,43%
|
23,28
|
23,20
|
23,65
|
23,48
|
27/12/2024 |
55.511 |
-2,09%
|
23,66
|
23,17
|
23,94
|
23,38
|
26/12/2024 |
41.267 |
0,34%
|
23,64
|
23,58
|
23,90
|
23,88
|
24/12/2024 |
37.778 |
1,49%
|
23,51
|
23,41
|
23,80
|
23,80
|
23/12/2024 |
84.993 |
-0,80%
|
23,71
|
23,39
|
23,81
|
23,45
|
20/12/2024 |
557.633 |
1,16%
|
23,15
|
23,15
|
24,245
|
23,64
|
19/12/2024 |
107.814 |
-1,14%
|
24,12
|
23,29
|
24,43
|
23,37
|
18/12/2024 |
164.779 |
-7,08%
|
25,82
|
23,46
|
25,82
|
23,64
|
17/12/2024 |
93.913 |
-3,89%
|
26,25
|
25,44
|
26,47
|
25,44
|
16/12/2024 |
81.550 |
1,81%
|
25,90
|
25,90
|
26,53
|
26,47
|
13/12/2024 |
68.135 |
-0,23%
|
26,14
|
25,84
|
26,35
|
26,00
|
12/12/2024 |
82.356 |
-1,25%
|
26,42
|
25,90
|
26,42
|
26,06
|
11/12/2024 |
136.993 |
2,21%
|
26,02
|
25,94
|
26,57
|
26,39
|
10/12/2024 |
91.399 |
1,18%
|
25,64
|
25,40
|
26,01
|
25,82
|
09/12/2024 |
62.770 |
-0,55%
|
25,69
|
25,40
|
25,76
|
25,52
|
06/12/2024 |
58.200 |
0,71%
|
25,77
|
25,24
|
25,77
|
25,66
|
05/12/2024 |
109.767 |
-1,01%
|
25,65
|
25,37
|
26,06
|
25,48
|
04/12/2024 |
138.739 |
0,51%
|
25,43
|
24,67
|
25,745
|
25,74
|
03/12/2024 |
89.003 |
-2,70%
|
26,30
|
25,60
|
26,49
|
25,61
|
02/12/2024 |
88.719 |
-0,49%
|
26,42
|
25,92
|
26,84
|
26,32
|
29/11/2024 |
46.386 |
-1,12%
|
27,02
|
26,30
|
27,02
|
26,45
|
27/11/2024 |
83.980 |
0,15%
|
26,94
|
26,70
|
27,40
|
26,75
|
26/11/2024 |
66.082 |
-0,48%
|
26,68
|
26,64
|
27,07
|
26,71
|
25/11/2024 |
92.179 |
1,09%
|
27,00
|
26,84
|
27,57
|
26,84
|
22/11/2024 |
75.528 |
3,11%
|
25,88
|
25,88
|
26,61
|
26,55
|
21/11/2024 |
64.788 |
1,58%
|
25,60
|
25,43
|
25,99
|
25,75
|
20/11/2024 |
37.244 |
-0,24%
|
25,44
|
25,04
|
25,44
|
25,35
|
19/11/2024 |
59.593 |
-0,70%
|
25,04
|
25,04
|
25,53
|
25,41
|
18/11/2024 |
50.103 |
-0,23%
|
25,80
|
25,45
|
25,99
|
25,59
|
15/11/2024 |
106.048 |
1,18%
|
25,69
|
25,23
|
25,95
|
25,65
|
14/11/2024 |
56.074 |
0,36%
|
25,45
|
25,09
|
25,45
|
25,35
|
13/11/2024 |
68.007 |
-1,56%
|
26,01
|
25,25
|
26,07
|
25,26
|
12/11/2024 |
89.428 |
-0,93%
|
25,76
|
25,53
|
25,99
|
25,66
|
11/11/2024 |
94.857 |
4,06%
|
25,38
|
25,33
|
26,24
|
25,90
|
08/11/2024 |
73.776 |
0,61%
|
24,81
|
24,60
|
25,19
|
24,89
|
07/11/2024 |
115.493 |
-3,77%
|
25,44
|
24,61
|
25,46
|
24,74
|
06/11/2024 |
262.520 |
11,98%
|
24,65
|
24,65
|
26,30
|
25,71
|
05/11/2024 |
86.431 |
2,50%
|
22,45
|
22,45
|
22,96
|
22,96
|
04/11/2024 |
109.599 |
-2,27%
|
22,57
|
22,15
|
22,68
|
22,40
|
01/11/2024 |
84.339 |
0,22%
|
23,17
|
22,76
|
23,22
|
22,92
|
31/10/2024 |
70.381 |
-1,72%
|
23,35
|
22,87
|
23,43
|
22,87
|
30/10/2024 |
58.784 |
1,48%
|
22,82
|
22,82
|
23,64
|
23,27
|
29/10/2024 |
61.796 |
0,04%
|
22,91
|
22,68
|
22,95
|
22,93
|
28/10/2024 |
101.734 |
4,47%
|
22,28
|
22,26
|
22,95
|
22,92
|
25/10/2024 |
101.475 |
-4,77%
|
23,00
|
21,91
|
23,00
|
21,94
|
24/10/2024 |
153.151 |
6,86%
|
22,36
|
21,99
|
23,12
|
23,04
|
23/10/2024 |
124.943 |
7,10%
|
20,40
|
20,22
|
21,64
|
21,56
|
22/10/2024 |
41.307 |
0,70%
|
20,00
|
19,90
|
20,17
|
20,13
|
21/10/2024 |
92.968 |
-3,20%
|
20,74
|
19,94
|
20,74
|
19,99
|
18/10/2024 |
68.555 |
-1,76%
|
21,02
|
20,65
|
21,02
|
20,65
|
17/10/2024 |
70.383 |
1,50%
|
20,75
|
20,54
|
21,05
|
21,02
|
16/10/2024 |
100.290 |
0,29%
|
20,93
|
20,66
|
21,17
|
20,71
|
15/10/2024 |
94.546 |
2,94%
|
20,20
|
20,06
|
21,09
|
20,65
|
14/10/2024 |
45.943 |
0,80%
|
19,95
|
19,83
|
20,15
|
20,06
|
11/10/2024 |
78.995 |
3,11%
|
19,39
|
19,39
|
20,09
|
19,90
|
10/10/2024 |
77.307 |
1,31%
|
19,00
|
18,97
|
19,30
|
19,30
|
09/10/2024 |
78.932 |
1,60%
|
18,77
|
18,70
|
19,14
|
19,05
|
08/10/2024 |
71.049 |
-0,58%
|
18,87
|
18,59
|
18,87
|
18,75
|
07/10/2024 |
48.126 |
0,32%
|
18,73
|
18,71
|
18,90
|
18,86
|
04/10/2024 |
68.265 |
1,62%
|
18,78
|
18,70
|
18,90
|
18,80
|
03/10/2024 |
79.746 |
0,33%
|
18,26
|
18,19
|
18,52
|
18,50
|
02/10/2024 |
93.093 |
2,27%
|
18,36
|
18,35
|
18,87
|
18,44
|
01/10/2024 |
76.960 |
-3,06%
|
18,53
|
17,98
|
18,53
|
18,03
|
30/09/2024 |
69.856 |
0,87%
|
18,40
|
18,40
|
18,87
|
18,60
|
27/09/2024 |
87.232 |
1,54%
|
18,41
|
18,15
|
18,56
|
18,44
|
26/09/2024 |
76.209 |
-1,09%
|
18,57
|
18,16
|
18,70
|
18,16
|
25/09/2024 |
85.953 |
-2,81%
|
18,89
|
18,26
|
19,05
|
18,36
|
24/09/2024 |
59.557 |
-1,56%
|
19,21
|
18,87
|
19,48
|
18,89
|
23/09/2024 |
65.112 |
-0,62%
|
19,36
|
19,14
|
19,36
|
19,19
|