Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,440.00 | 10,520.00 | 10,400.00 | 10,510.00 | 9,177.74 | 7,422 |
| 2024-04-25 | 10,400.00 | 10,440.00 | 10,350.00 | 10,440.00 | 9,116.61 | 4,567 |
| 2024-04-24 | 10,350.00 | 10,450.00 | 10,350.00 | 10,420.00 | 9,099.15 | 4,121 |
| 2024-04-23 | 10,250.00 | 10,410.00 | 10,250.00 | 10,400.00 | 9,081.68 | 3,194 |
| 2024-04-22 | 10,150.00 | 10,350.00 | 10,150.00 | 10,280.00 | 8,976.90 | 10,293 |
| 2024-04-19 | 10,210.00 | 10,210.00 | 10,060.00 | 10,150.00 | 8,863.37 | 9,524 |
| 2024-04-18 | 10,080.00 | 10,240.00 | 10,070.00 | 10,180.00 | 8,889.57 | 6,537 |
| 2024-04-17 | 10,120.00 | 10,160.00 | 10,010.00 | 10,080.00 | 8,802.25 | 27,773 |
| 2024-04-16 | 10,070.00 | 10,170.00 | 10,060.00 | 10,100.00 | 8,819.71 | 10,017 |
| 2024-04-15 | 10,280.00 | 10,280.00 | 10,060.00 | 10,170.00 | 8,880.84 | 14,656 |
| 2024-04-12 | 10,450.00 | 10,450.00 | 10,170.00 | 10,280.00 | 8,976.90 | 14,879 |
| 2024-04-11 | 10,410.00 | 10,900.00 | 10,240.00 | 10,390.00 | 9,072.95 | 12,814 |
| 2024-04-09 | 10,460.00 | 10,490.00 | 10,380.00 | 10,420.00 | 9,099.15 | 10,123 |
| 2024-04-08 | 10,340.00 | 10,500.00 | 10,340.00 | 10,410.00 | 9,090.42 | 11,590 |
| 2024-04-05 | 10,480.00 | 10,480.00 | 10,350.00 | 10,390.00 | 9,072.95 | 20,669 |
| 2024-04-04 | 10,400.00 | 10,510.00 | 10,300.00 | 10,490.00 | 9,160.28 | 37,675 |
| 2024-04-03 | 10,600.00 | 10,600.00 | 10,380.00 | 10,420.00 | 9,099.15 | 21,396 |
| 2024-04-02 | 10,740.00 | 10,740.00 | 10,510.00 | 10,640.00 | 9,291.26 | 10,038 |
| 2024-04-01 | 10,930.00 | 10,950.00 | 10,600.00 | 10,640.00 | 9,291.26 | 16,224 |
| 2024-03-29 | 11,040.00 | 11,100.00 | 10,800.00 | 10,930.00 | 9,544.50 | 17,226 |
| 2024-03-28 | 11,060.00 | 11,160.00 | 11,030.00 | 11,040.00 | 9,640.56 | 14,601 |
| 2024-03-27 | 11,070.00 | 11,140.00 | 10,970.00 | 11,040.00 | 9,640.56 | 17,895 |
| 2024-03-26 | 11,030.00 | 11,100.00 | 10,990.00 | 11,030.00 | 9,631.82 | 12,927 |
| 2024-03-25 | 11,090.00 | 11,120.00 | 10,950.00 | 11,030.00 | 9,631.82 | 29,268 |
| 2024-03-22 | 10,820.00 | 11,140.00 | 10,770.00 | 10,990.00 | 9,596.89 | 33,097 |
| 2024-03-21 | 10,640.00 | 10,800.00 | 10,640.00 | 10,800.00 | 9,430.98 | 17,799 |
| 2024-03-20 | 10,720.00 | 10,750.00 | 10,600.00 | 10,640.00 | 9,291.26 | 4,344 |
| 2024-03-19 | 10,730.00 | 10,730.00 | 10,450.00 | 10,720.00 | 9,361.12 | 21,221 |
| 2024-03-18 | 10,820.00 | 10,830.00 | 10,640.00 | 10,700.00 | 9,343.66 | 8,331 |
| 2024-03-15 | 10,510.00 | 10,760.00 | 10,510.00 | 10,760.00 | 9,396.05 | 30,820 |
| 2024-03-14 | 10,330.00 | 10,530.00 | 10,330.00 | 10,520.00 | 9,186.47 | 13,765 |
| 2024-03-13 | 10,490.00 | 10,500.00 | 10,380.00 | 10,410.00 | 9,090.42 | 9,897 |
| 2024-03-12 | 10,450.00 | 10,460.00 | 10,320.00 | 10,380.00 | 9,064.22 | 14,395 |
| 2024-03-11 | 10,550.00 | 10,630.00 | 10,300.00 | 10,420.00 | 9,099.15 | 19,094 |
| 2024-03-08 | 10,600.00 | 10,700.00 | 10,440.00 | 10,560.00 | 9,221.40 | 6,117 |
| 2024-03-07 | 10,500.00 | 10,630.00 | 10,480.00 | 10,540.00 | 9,203.94 | 7,288 |
| 2024-03-06 | 10,570.00 | 10,650.00 | 10,440.00 | 10,590.00 | 9,247.60 | 10,191 |
| 2024-03-05 | 10,500.00 | 10,790.00 | 10,500.00 | 10,610.00 | 9,265.06 | 18,834 |
| 2024-03-04 | 10,430.00 | 10,600.00 | 10,420.00 | 10,540.00 | 9,203.94 | 8,100 |
| 2024-02-29 | 10,370.00 | 10,540.00 | 10,240.00 | 10,420.00 | 9,099.15 | 10,093 |
| 2024-02-28 | 10,380.00 | 10,380.00 | 10,210.00 | 10,370.00 | 9,055.49 | 6,251 |
| 2024-02-27 | 10,350.00 | 10,390.00 | 10,150.00 | 10,260.00 | 8,959.43 | 24,093 |
| 2024-02-26 | 10,660.00 | 10,700.00 | 10,170.00 | 10,300.00 | 8,994.36 | 53,635 |
| 2024-02-23 | 10,540.00 | 10,700.00 | 10,450.00 | 10,660.00 | 9,308.73 | 36,866 |
| 2024-02-22 | 10,450.00 | 10,510.00 | 10,330.00 | 10,430.00 | 9,107.88 | 23,196 |
| 2024-02-21 | 10,410.00 | 10,500.00 | 10,300.00 | 10,410.00 | 9,090.42 | 19,571 |
| 2024-02-20 | 10,850.00 | 10,850.00 | 10,340.00 | 10,410.00 | 9,090.42 | 62,635 |
| 2024-02-19 | 10,200.00 | 10,790.00 | 10,200.00 | 10,780.00 | 9,413.51 | 65,718 |
| 2024-02-16 | 10,150.00 | 10,250.00 | 9,990.00 | 10,180.00 | 8,889.57 | 39,766 |
| 2024-02-15 | 10,110.00 | 10,210.00 | 10,050.00 | 10,140.00 | 8,854.64 | 17,680 |
| 2024-02-14 | 10,030.00 | 10,170.00 | 10,000.00 | 10,130.00 | 8,845.91 | 14,936 |
| 2024-02-13 | 10,000.00 | 10,200.00 | 9,990.00 | 10,130.00 | 8,845.91 | 32,075 |
| 2024-02-08 | 9,860.00 | 10,040.00 | 9,860.00 | 10,000.00 | 8,732.39 | 13,289 |
| 2024-02-07 | 9,700.00 | 9,950.00 | 9,700.00 | 9,900.00 | 8,645.06 | 19,749 |
| 2024-02-06 | 9,800.00 | 9,850.00 | 9,650.00 | 9,720.00 | 8,487.88 | 35,537 |
| 2024-02-05 | 10,030.00 | 10,060.00 | 9,700.00 | 9,820.00 | 8,575.21 | 47,485 |
| 2024-02-02 | 9,810.00 | 9,950.00 | 9,610.00 | 9,910.00 | 8,653.80 | 63,346 |
| 2024-02-01 | 9,480.00 | 10,400.00 | 9,420.00 | 9,740.00 | 8,505.35 | 197,936 |
| 2024-01-31 | 9,350.00 | 9,480.00 | 9,240.00 | 9,480.00 | 8,278.30 | 27,002 |
| 2024-01-30 | 9,100.00 | 9,310.00 | 9,100.00 | 9,300.00 | 8,121.12 | 27,812 |
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.