Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,120.00 | 16,200.00 | 15,130.00 | 15,270.00 | 13,334.36 | 183,854 |
| 2024-07-24 | 15,650.00 | 16,200.00 | 15,580.00 | 16,000.00 | 13,971.82 | 160,133 |
| 2024-07-23 | 15,830.00 | 16,400.00 | 15,500.00 | 15,650.00 | 13,666.19 | 133,157 |
| 2024-07-22 | 15,890.00 | 16,120.00 | 15,570.00 | 15,770.00 | 13,770.98 | 123,245 |
| 2024-07-19 | 15,400.00 | 16,360.00 | 15,300.00 | 15,900.00 | 13,884.50 | 259,239 |
| 2024-07-18 | 15,150.00 | 16,100.00 | 14,940.00 | 15,480.00 | 13,517.74 | 180,802 |
| 2024-07-17 | 15,480.00 | 16,100.00 | 15,260.00 | 15,270.00 | 13,334.36 | 242,802 |
| 2024-07-16 | 15,100.00 | 16,800.00 | 14,860.00 | 16,100.00 | 14,059.15 | 1,344,764 |
| 2024-07-15 | 15,000.00 | 17,210.00 | 14,330.00 | 15,000.00 | 13,098.58 | 2,220,046 |
| 2024-07-12 | 12,790.00 | 14,150.00 | 12,790.00 | 13,950.00 | 12,181.68 | 442,151 |
| 2024-07-11 | 11,630.00 | 13,000.00 | 11,610.00 | 12,790.00 | 11,168.72 | 213,604 |
| 2024-07-10 | 11,510.00 | 11,910.00 | 11,490.00 | 11,700.00 | 10,216.89 | 65,321 |
| 2024-07-09 | 11,440.00 | 11,520.00 | 11,380.00 | 11,490.00 | 10,033.51 | 16,568 |
| 2024-07-08 | 11,420.00 | 11,450.00 | 11,400.00 | 11,440.00 | 9,989.85 | 10,118 |
| 2024-07-05 | 11,330.00 | 11,440.00 | 11,310.00 | 11,420.00 | 9,972.39 | 14,821 |
| 2024-07-04 | 11,350.00 | 11,420.00 | 11,320.00 | 11,350.00 | 9,911.26 | 11,365 |
| 2024-07-03 | 11,200.00 | 11,380.00 | 11,160.00 | 11,350.00 | 9,911.26 | 11,831 |
| 2024-07-02 | 11,240.00 | 11,240.00 | 11,150.00 | 11,170.00 | 9,754.08 | 12,251 |
| 2024-07-01 | 11,260.00 | 11,260.00 | 11,200.00 | 11,220.00 | 9,797.74 | 7,453 |
| 2024-06-28 | 11,240.00 | 11,290.00 | 11,190.00 | 11,240.00 | 9,815.20 | 12,820 |
| 2024-06-27 | 11,250.00 | 11,260.00 | 11,180.00 | 11,230.00 | 9,806.47 | 5,110 |
| 2024-06-26 | 11,230.00 | 11,290.00 | 11,180.00 | 11,260.00 | 9,832.67 | 5,813 |
| 2024-06-25 | 11,210.00 | 11,280.00 | 11,100.00 | 11,260.00 | 9,832.67 | 6,720 |
| 2024-06-24 | 11,190.00 | 11,260.00 | 11,120.00 | 11,170.00 | 9,754.08 | 11,966 |
| 2024-06-21 | 11,410.00 | 11,420.00 | 11,260.00 | 11,270.00 | 9,841.40 | 6,721 |
| 2024-06-20 | 11,400.00 | 11,420.00 | 11,330.00 | 11,410.00 | 9,963.66 | 5,202 |
| 2024-06-19 | 11,410.00 | 11,480.00 | 11,360.00 | 11,420.00 | 9,972.39 | 4,281 |
| 2024-06-18 | 11,420.00 | 11,460.00 | 11,300.00 | 11,410.00 | 9,963.66 | 2,428 |
| 2024-06-17 | 11,510.00 | 11,560.00 | 11,250.00 | 11,420.00 | 9,972.39 | 14,740 |
| 2024-06-14 | 11,290.00 | 11,470.00 | 11,230.00 | 11,420.00 | 9,972.39 | 27,639 |
| 2024-06-13 | 11,150.00 | 11,290.00 | 11,150.00 | 11,290.00 | 9,858.87 | 17,201 |
| 2024-06-12 | 11,080.00 | 11,170.00 | 11,070.00 | 11,120.00 | 9,710.42 | 4,933 |
| 2024-06-11 | 11,060.00 | 11,330.00 | 11,060.00 | 11,110.00 | 9,701.68 | 17,280 |
| 2024-06-10 | 11,250.00 | 11,250.00 | 11,050.00 | 11,130.00 | 9,719.15 | 5,705 |
| 2024-06-07 | 11,190.00 | 11,230.00 | 11,050.00 | 11,180.00 | 9,762.81 | 6,050 |
| 2024-06-05 | 11,020.00 | 11,170.00 | 11,000.00 | 11,160.00 | 9,745.35 | 5,680 |
| 2024-06-04 | 11,240.00 | 11,270.00 | 11,020.00 | 11,060.00 | 9,658.02 | 15,068 |
| 2024-06-03 | 11,150.00 | 11,300.00 | 11,010.00 | 11,240.00 | 9,815.20 | 13,679 |
| 2024-05-31 | 11,020.00 | 11,250.00 | 11,000.00 | 11,000.00 | 9,605.63 | 2,948 |
| 2024-05-30 | 11,080.00 | 11,130.00 | 11,020.00 | 11,020.00 | 9,623.09 | 5,888 |
| 2024-05-29 | 11,140.00 | 11,180.00 | 11,060.00 | 11,140.00 | 9,727.88 | 7,137 |
| 2024-05-28 | 11,200.00 | 11,200.00 | 11,060.00 | 11,140.00 | 9,727.88 | 4,225 |
| 2024-05-27 | 11,230.00 | 11,260.00 | 11,010.00 | 11,100.00 | 9,692.95 | 17,823 |
| 2024-05-24 | 11,350.00 | 11,350.00 | 11,230.00 | 11,250.00 | 9,823.94 | 7,201 |
| 2024-05-23 | 11,290.00 | 11,550.00 | 11,180.00 | 11,380.00 | 9,937.46 | 19,510 |
| 2024-05-22 | 11,200.00 | 11,280.00 | 11,130.00 | 11,270.00 | 9,841.40 | 6,110 |
| 2024-05-21 | 11,240.00 | 11,350.00 | 11,130.00 | 11,130.00 | 9,719.15 | 10,602 |
| 2024-05-20 | 11,030.00 | 11,280.00 | 10,970.00 | 11,240.00 | 9,815.20 | 17,544 |
| 2024-05-17 | 10,820.00 | 11,060.00 | 10,800.00 | 11,060.00 | 9,658.02 | 23,359 |
| 2024-05-16 | 10,800.00 | 10,800.00 | 10,730.00 | 10,790.00 | 9,422.25 | 10,861 |
| 2024-05-14 | 10,750.00 | 10,780.00 | 10,700.00 | 10,730.00 | 9,369.85 | 12,092 |
| 2024-05-13 | 10,750.00 | 10,800.00 | 10,680.00 | 10,780.00 | 9,413.51 | 10,944 |
| 2024-05-10 | 10,580.00 | 10,750.00 | 10,560.00 | 10,750.00 | 9,387.32 | 9,458 |
| 2024-05-09 | 10,530.00 | 10,670.00 | 10,530.00 | 10,580.00 | 9,238.87 | 8,010 |
| 2024-05-08 | 10,650.00 | 10,650.00 | 10,510.00 | 10,560.00 | 9,221.40 | 3,321 |
| 2024-05-07 | 10,530.00 | 10,740.00 | 10,520.00 | 10,590.00 | 9,247.60 | 4,777 |
| 2024-05-03 | 10,600.00 | 10,700.00 | 10,520.00 | 10,530.00 | 9,195.21 | 5,047 |
| 2024-05-02 | 10,590.00 | 10,630.00 | 10,500.00 | 10,570.00 | 9,230.13 | 7,621 |
| 2024-04-30 | 10,520.00 | 10,610.00 | 10,450.00 | 10,590.00 | 9,247.60 | 2,762 |
| 2024-04-29 | 10,550.00 | 10,590.00 | 10,460.00 | 10,570.00 | 9,230.13 | 4,504 |
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.