Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,190.00 | 9,190.00 | 9,010.00 | 9,100.00 | 7,946.47 | 7,566 |
| 2024-01-26 | 8,940.00 | 9,030.00 | 8,940.00 | 9,020.00 | 7,876.61 | 6,899 |
| 2024-01-25 | 8,990.00 | 8,990.00 | 8,900.00 | 8,940.00 | 7,806.76 | 18,518 |
| 2024-01-24 | 8,970.00 | 8,990.00 | 8,910.00 | 8,960.00 | 7,824.22 | 7,072 |
| 2024-01-23 | 8,930.00 | 8,970.00 | 8,900.00 | 8,970.00 | 7,832.95 | 6,693 |
| 2024-01-22 | 8,950.00 | 8,980.00 | 8,910.00 | 8,930.00 | 7,798.02 | 4,321 |
| 2024-01-19 | 9,000.00 | 9,000.00 | 8,860.00 | 8,930.00 | 7,798.02 | 3,411 |
| 2024-01-18 | 8,930.00 | 9,020.00 | 8,850.00 | 8,900.00 | 7,771.83 | 6,564 |
| 2024-01-17 | 8,990.00 | 9,170.00 | 8,890.00 | 8,920.00 | 7,789.29 | 11,743 |
| 2024-01-16 | 9,000.00 | 9,010.00 | 8,930.00 | 8,980.00 | 7,841.68 | 8,608 |
| 2024-01-15 | 8,980.00 | 9,020.00 | 8,950.00 | 9,000.00 | 7,859.15 | 4,929 |
| 2024-01-12 | 9,000.00 | 9,040.00 | 8,970.00 | 8,980.00 | 7,841.68 | 10,771 |
| 2024-01-11 | 8,970.00 | 9,240.00 | 8,910.00 | 9,010.00 | 7,867.88 | 17,219 |
| 2024-01-10 | 8,970.00 | 8,970.00 | 8,910.00 | 8,940.00 | 7,806.76 | 10,571 |
| 2024-01-09 | 8,990.00 | 9,010.00 | 8,930.00 | 8,960.00 | 7,824.22 | 12,658 |
| 2024-01-08 | 9,050.00 | 9,070.00 | 8,960.00 | 8,980.00 | 7,841.68 | 11,225 |
| 2024-01-05 | 9,000.00 | 9,060.00 | 9,000.00 | 9,050.00 | 7,902.81 | 11,956 |
| 2024-01-04 | 9,100.00 | 9,100.00 | 9,020.00 | 9,030.00 | 7,885.35 | 12,768 |
| 2024-01-03 | 9,190.00 | 9,190.00 | 9,070.00 | 9,110.00 | 7,955.21 | 14,373 |
| 2024-01-02 | 9,160.00 | 9,200.00 | 9,110.00 | 9,150.00 | 7,990.14 | 18,855 |
| 2023-12-28 | 9,190.00 | 9,200.00 | 9,060.00 | 9,180.00 | 8,016.33 | 18,057 |
| 2023-12-27 | 9,070.00 | 9,220.00 | 9,020.00 | 9,130.00 | 7,972.67 | 40,242 |
| 2023-12-26 | 9,740.00 | 9,740.00 | 9,670.00 | 9,670.00 | 7,745.63 | 109,935 |
| 2023-12-22 | 9,710.00 | 9,810.00 | 9,700.00 | 9,710.00 | 7,777.67 | 58,524 |
| 2023-12-21 | 9,790.00 | 9,850.00 | 9,660.00 | 9,700.00 | 7,769.66 | 24,870 |
| 2023-12-20 | 9,700.00 | 9,750.00 | 9,680.00 | 9,720.00 | 7,785.68 | 21,521 |
| 2023-12-19 | 9,690.00 | 9,700.00 | 9,600.00 | 9,680.00 | 7,753.64 | 21,400 |
| 2023-12-18 | 9,640.00 | 9,770.00 | 9,630.00 | 9,680.00 | 7,753.64 | 7,878 |
| 2023-12-15 | 9,690.00 | 9,690.00 | 9,620.00 | 9,640.00 | 7,721.60 | 8,422 |
| 2023-12-14 | 9,840.00 | 9,840.00 | 9,650.00 | 9,670.00 | 7,745.63 | 11,808 |
| 2023-12-13 | 9,700.00 | 9,700.00 | 9,600.00 | 9,650.00 | 7,729.61 | 4,724 |
| 2023-12-12 | 9,700.00 | 9,740.00 | 9,530.00 | 9,640.00 | 7,721.60 | 8,471 |
| 2023-12-11 | 9,700.00 | 9,700.00 | 9,640.00 | 9,650.00 | 7,729.61 | 4,765 |
| 2023-12-08 | 9,630.00 | 9,700.00 | 9,630.00 | 9,680.00 | 7,753.64 | 7,733 |
| 2023-12-07 | 9,750.00 | 9,760.00 | 9,620.00 | 9,670.00 | 7,745.63 | 6,129 |
| 2023-12-06 | 9,590.00 | 9,670.00 | 9,570.00 | 9,650.00 | 7,729.61 | 6,297 |
| 2023-12-05 | 9,510.00 | 9,850.00 | 9,510.00 | 9,590.00 | 7,681.55 | 4,935 |
| 2023-12-04 | 9,510.00 | 9,620.00 | 9,480.00 | 9,510.00 | 7,617.47 | 21,159 |
| 2023-12-01 | 9,510.00 | 9,520.00 | 9,460.00 | 9,500.00 | 7,609.46 | 6,454 |
| 2023-11-30 | 9,500.00 | 9,520.00 | 9,460.00 | 9,500.00 | 7,609.46 | 5,192 |
| 2023-11-29 | 9,490.00 | 9,520.00 | 9,460.00 | 9,500.00 | 7,609.46 | 2,307 |
| 2023-11-28 | 9,490.00 | 9,520.00 | 9,460.00 | 9,510.00 | 7,617.47 | 8,005 |
| 2023-11-27 | 9,490.00 | 9,500.00 | 9,460.00 | 9,490.00 | 7,601.45 | 5,250 |
| 2023-11-24 | 9,480.00 | 9,500.00 | 9,470.00 | 9,490.00 | 7,601.45 | 2,856 |
| 2023-11-23 | 9,460.00 | 9,500.00 | 9,440.00 | 9,480.00 | 7,593.44 | 8,023 |
| 2023-11-22 | 9,500.00 | 9,500.00 | 9,450.00 | 9,460.00 | 7,577.42 | 2,723 |
| 2023-11-21 | 9,470.00 | 9,490.00 | 9,460.00 | 9,480.00 | 7,593.44 | 3,554 |
| 2023-11-20 | 9,450.00 | 9,470.00 | 9,440.00 | 9,460.00 | 7,577.42 | 3,978 |
| 2023-11-17 | 9,450.00 | 9,460.00 | 9,350.00 | 9,440.00 | 7,561.40 | 9,222 |
| 2023-11-16 | 9,450.00 | 9,460.00 | 9,370.00 | 9,450.00 | 7,569.41 | 9,040 |
| 2023-11-15 | 9,350.00 | 9,520.00 | 9,350.00 | 9,440.00 | 7,561.40 | 8,901 |
| 2023-11-14 | 9,400.00 | 9,470.00 | 9,350.00 | 9,440.00 | 7,561.40 | 1,157 |
| 2023-11-13 | 9,490.00 | 9,530.00 | 9,380.00 | 9,390.00 | 7,521.35 | 7,568 |
| 2023-11-10 | 9,410.00 | 9,490.00 | 9,350.00 | 9,490.00 | 7,601.45 | 2,828 |
| 2023-11-09 | 9,450.00 | 9,500.00 | 9,330.00 | 9,380.00 | 7,513.34 | 10,421 |
| 2023-11-08 | 9,400.00 | 9,750.00 | 9,320.00 | 9,390.00 | 7,521.35 | 6,273 |
| 2023-11-07 | 9,430.00 | 9,430.00 | 9,320.00 | 9,330.00 | 7,473.29 | 4,839 |
| 2023-11-06 | 9,370.00 | 9,440.00 | 9,300.00 | 9,400.00 | 7,529.36 | 3,901 |
| 2023-11-03 | 9,330.00 | 9,380.00 | 9,310.00 | 9,320.00 | 7,465.28 | 2,919 |
| 2023-11-02 | 9,310.00 | 9,370.00 | 9,270.00 | 9,320.00 | 7,465.28 | 738 |
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.