Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,060.00 | 19,060.00 | 18,720.00 | 18,950.00 | 18,950.00 | 3,964 |
| 2026-10-16 | 18,440.00 | 19,660.00 | 18,440.00 | 18,860.00 | 18,860.00 | 4,431 |
| 2026-10-15 | 18,700.00 | 18,700.00 | 18,230.00 | 18,440.00 | 18,440.00 | 11,036 |
| 2026-10-14 | 18,610.00 | 19,080.00 | 18,610.00 | 18,810.00 | 18,810.00 | 4,031 |
| 2026-10-13 | 18,940.00 | 18,990.00 | 18,410.00 | 18,900.00 | 18,900.00 | 18,104 |
| 2026-10-12 | 18,990.00 | 18,990.00 | 18,690.00 | 18,950.00 | 18,950.00 | 8,790 |
| 2026-10-08 | 19,200.00 | 19,200.00 | 18,810.00 | 18,950.00 | 18,950.00 | 7,338 |
| 2026-10-07 | 19,280.00 | 19,280.00 | 19,010.00 | 19,200.00 | 19,200.00 | 6,935 |
| 2026-10-06 | 19,210.00 | 19,340.00 | 19,010.00 | 19,110.00 | 19,110.00 | 9,465 |
| 2026-10-02 | 19,100.00 | 19,220.00 | 19,070.00 | 19,190.00 | 19,190.00 | 2,044 |
| 2026-10-01 | 19,200.00 | 19,240.00 | 19,070.00 | 19,160.00 | 19,160.00 | 5,108 |
| 2026-09-30 | 19,220.00 | 19,320.00 | 19,200.00 | 19,210.00 | 19,210.00 | 1,731 |
| 2026-09-29 | 19,160.00 | 19,380.00 | 19,120.00 | 19,160.00 | 19,160.00 | 3,333 |
| 2026-09-28 | 19,300.00 | 19,300.00 | 19,000.00 | 19,220.00 | 19,220.00 | 15,670 |
| 2026-09-23 | 19,320.00 | 19,340.00 | 19,170.00 | 19,210.00 | 19,210.00 | 4,371 |
| 2026-09-22 | 19,260.00 | 19,460.00 | 19,170.00 | 19,180.00 | 19,180.00 | 9,180 |
| 2026-09-21 | 19,300.00 | 19,310.00 | 19,120.00 | 19,130.00 | 19,130.00 | 8,766 |
| 2026-09-18 | 19,170.00 | 19,300.00 | 19,160.00 | 19,220.00 | 19,220.00 | 2,140 |
| 2026-09-17 | 19,090.00 | 19,260.00 | 19,080.00 | 19,200.00 | 19,200.00 | 3,802 |
| 2026-09-16 | 19,230.00 | 19,300.00 | 19,060.00 | 19,060.00 | 19,060.00 | 7,825 |
| 2026-09-15 | 19,230.00 | 19,380.00 | 19,210.00 | 19,300.00 | 19,300.00 | 2,962 |
| 2026-09-14 | 19,380.00 | 19,410.00 | 19,200.00 | 19,370.00 | 19,370.00 | 2,723 |
| 2026-09-11 | 19,300.00 | 19,490.00 | 19,270.00 | 19,380.00 | 19,380.00 | 4,172 |
| 2026-09-10 | 19,260.00 | 19,780.00 | 19,210.00 | 19,360.00 | 19,360.00 | 3,668 |
| 2026-09-09 | 19,510.00 | 19,580.00 | 19,270.00 | 19,320.00 | 19,320.00 | 11,419 |
| 2026-09-08 | 19,550.00 | 19,580.00 | 19,280.00 | 19,460.00 | 19,460.00 | 18,739 |
| 2026-09-07 | 19,550.00 | 19,650.00 | 19,430.00 | 19,500.00 | 19,500.00 | 6,841 |
| 2026-09-04 | 19,490.00 | 19,780.00 | 19,340.00 | 19,430.00 | 19,430.00 | 11,832 |
| 2026-09-03 | 19,500.00 | 19,760.00 | 19,400.00 | 19,490.00 | 19,490.00 | 7,227 |
| 2026-09-02 | 19,680.00 | 19,730.00 | 19,420.00 | 19,500.00 | 19,500.00 | 2,086 |
| 2026-09-01 | 19,740.00 | 19,830.00 | 19,550.00 | 19,720.00 | 19,720.00 | 8,681 |
| 2026-08-31 | 19,680.00 | 19,810.00 | 19,430.00 | 19,500.00 | 19,500.00 | 15,131 |
| 2026-08-28 | 19,670.00 | 19,820.00 | 19,600.00 | 19,790.00 | 19,790.00 | 4,151 |
| 2026-08-27 | 19,600.00 | 19,880.00 | 19,600.00 | 19,670.00 | 19,670.00 | 3,112 |
| 2026-08-26 | 19,600.00 | 20,000.00 | 19,520.00 | 19,700.00 | 19,700.00 | 7,561 |
| 2026-08-25 | 19,470.00 | 19,710.00 | 19,150.00 | 19,520.00 | 19,520.00 | 4,944 |
| 2026-08-24 | 19,430.00 | 19,560.00 | 19,310.00 | 19,470.00 | 19,470.00 | 5,567 |
| 2026-08-21 | 19,300.00 | 19,400.00 | 19,060.00 | 19,400.00 | 19,400.00 | 8,701 |
| 2026-08-20 | 19,640.00 | 19,640.00 | 19,340.00 | 19,400.00 | 19,400.00 | 9,805 |
| 2026-08-19 | 19,690.00 | 19,690.00 | 19,030.00 | 19,400.00 | 19,400.00 | 7,124 |
| 2026-08-18 | 19,800.00 | 20,050.00 | 19,410.00 | 19,790.00 | 19,790.00 | 8,250 |
| 2026-08-14 | 19,570.00 | 19,850.00 | 19,370.00 | 19,810.00 | 19,810.00 | 4,875 |
| 2026-08-13 | 19,780.00 | 19,860.00 | 19,370.00 | 19,390.00 | 19,390.00 | 13,385 |
| 2026-08-12 | 19,670.00 | 19,820.00 | 19,570.00 | 19,640.00 | 19,640.00 | 6,929 |
| 2026-08-11 | 19,530.00 | 19,780.00 | 19,480.00 | 19,680.00 | 19,680.00 | 4,697 |
| 2026-08-10 | 19,610.00 | 19,880.00 | 19,450.00 | 19,660.00 | 19,660.00 | 7,273 |
| 2026-08-07 | 19,570.00 | 19,820.00 | 19,420.00 | 19,510.00 | 19,510.00 | 6,006 |
| 2026-08-06 | 19,670.00 | 20,000.00 | 19,300.00 | 19,680.00 | 19,680.00 | 5,444 |
| 2026-08-05 | 19,960.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | 6,698 |
| 2026-08-04 | 19,360.00 | 19,980.00 | 19,360.00 | 19,600.00 | 19,600.00 | 7,694 |
| 2026-08-03 | 19,200.00 | 19,900.00 | 19,200.00 | 19,350.00 | 19,350.00 | 7,334 |
| 2026-07-31 | 18,880.00 | 19,700.00 | 18,880.00 | 19,520.00 | 19,520.00 | 10,578 |
| 2026-07-30 | 18,500.00 | 19,330.00 | 18,500.00 | 18,740.00 | 18,740.00 | 11,917 |
| 2026-07-29 | 19,000.00 | 19,590.00 | 18,210.00 | 18,660.00 | 18,660.00 | 48,209 |
| 2026-07-28 | 19,650.00 | 19,970.00 | 18,320.00 | 18,950.00 | 18,950.00 | 39,756 |
| 2026-07-27 | 19,210.00 | 20,050.00 | 19,210.00 | 19,800.00 | 19,800.00 | 11,598 |
| 2026-07-24 | 19,540.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | 7,699 |
| 2026-07-23 | 19,050.00 | 19,810.00 | 19,050.00 | 19,750.00 | 19,750.00 | 5,516 |
| 2026-07-22 | 19,980.00 | 20,000.00 | 19,050.00 | 19,050.00 | 19,050.00 | 5,104 |
| 2026-07-21 | 19,600.00 | 19,600.00 | 18,700.00 | 19,410.00 | 19,410.00 | 11,621 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,600.0000 KRW |
| 2024-12-27 | 950.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.