Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,400.00 | 9,400.00 | 9,250.00 | 9,310.00 | 7,457.27 | 1,545 |
| 2023-10-31 | 9,330.00 | 9,370.00 | 9,250.00 | 9,280.00 | 7,433.24 | 2,752 |
| 2023-10-30 | 9,330.00 | 9,330.00 | 9,240.00 | 9,330.00 | 7,473.29 | 9,220 |
| 2023-10-27 | 9,290.00 | 9,360.00 | 9,230.00 | 9,340.00 | 7,481.30 | 2,649 |
| 2023-10-26 | 9,320.00 | 9,380.00 | 9,270.00 | 9,300.00 | 7,449.26 | 2,743 |
| 2023-10-25 | 9,400.00 | 9,400.00 | 9,320.00 | 9,400.00 | 7,529.36 | 3,790 |
| 2023-10-24 | 9,450.00 | 9,450.00 | 9,340.00 | 9,400.00 | 7,529.36 | 6,782 |
| 2023-10-23 | 9,500.00 | 9,500.00 | 9,350.00 | 9,410.00 | 7,537.37 | 6,846 |
| 2023-10-20 | 9,450.00 | 9,500.00 | 9,330.00 | 9,490.00 | 7,601.45 | 4,713 |
| 2023-10-19 | 9,520.00 | 9,550.00 | 9,430.00 | 9,520.00 | 7,625.48 | 5,351 |
| 2023-10-18 | 9,560.00 | 9,590.00 | 9,440.00 | 9,520.00 | 7,625.48 | 3,798 |
| 2023-10-17 | 9,480.00 | 9,590.00 | 9,480.00 | 9,510.00 | 7,617.47 | 2,480 |
| 2023-10-16 | 9,460.00 | 9,590.00 | 9,360.00 | 9,480.00 | 7,593.44 | 5,328 |
| 2023-10-13 | 9,430.00 | 9,560.00 | 9,400.00 | 9,560.00 | 7,657.52 | 2,674 |
| 2023-10-12 | 9,480.00 | 9,600.00 | 9,400.00 | 9,500.00 | 7,609.46 | 10,081 |
| 2023-10-11 | 9,480.00 | 9,500.00 | 9,340.00 | 9,470.00 | 7,585.43 | 4,087 |
| 2023-10-10 | 9,280.00 | 9,490.00 | 9,280.00 | 9,310.00 | 7,457.27 | 5,222 |
| 2023-10-06 | 9,290.00 | 9,370.00 | 9,280.00 | 9,300.00 | 7,449.26 | 4,595 |
| 2023-10-05 | 9,250.00 | 9,380.00 | 9,230.00 | 9,290.00 | 7,441.25 | 6,662 |
| 2023-10-04 | 9,310.00 | 9,400.00 | 9,260.00 | 9,300.00 | 7,449.26 | 5,470 |
| 2023-09-27 | 9,310.00 | 9,360.00 | 9,200.00 | 9,310.00 | 7,457.27 | 10,236 |
| 2023-09-26 | 9,420.00 | 9,470.00 | 9,300.00 | 9,310.00 | 7,457.27 | 9,591 |
| 2023-09-25 | 9,430.00 | 9,510.00 | 9,350.00 | 9,400.00 | 7,529.36 | 9,120 |
| 2023-09-22 | 9,510.00 | 9,520.00 | 9,370.00 | 9,410.00 | 7,537.37 | 19,429 |
| 2023-09-21 | 9,670.00 | 9,700.00 | 9,460.00 | 9,510.00 | 7,617.47 | 7,282 |
| 2023-09-20 | 9,560.00 | 9,670.00 | 9,560.00 | 9,670.00 | 7,745.63 | 3,819 |
| 2023-09-19 | 9,560.00 | 9,620.00 | 9,560.00 | 9,560.00 | 7,657.52 | 5,384 |
| 2023-09-18 | 9,590.00 | 9,590.00 | 9,500.00 | 9,560.00 | 7,657.52 | 9,064 |
| 2023-09-15 | 9,470.00 | 9,570.00 | 9,450.00 | 9,560.00 | 7,657.52 | 15,079 |
| 2023-09-14 | 9,390.00 | 9,450.00 | 9,390.00 | 9,450.00 | 7,569.41 | 5,964 |
| 2023-09-13 | 9,360.00 | 9,450.00 | 9,360.00 | 9,390.00 | 7,521.35 | 4,349 |
| 2023-09-12 | 9,450.00 | 9,450.00 | 9,360.00 | 9,360.00 | 7,497.32 | 5,774 |
| 2023-09-11 | 9,330.00 | 9,540.00 | 9,330.00 | 9,360.00 | 7,497.32 | 5,787 |
| 2023-09-08 | 9,250.00 | 9,400.00 | 9,230.00 | 9,330.00 | 7,473.29 | 3,781 |
| 2023-09-07 | 9,300.00 | 9,310.00 | 9,170.00 | 9,260.00 | 7,417.22 | 5,441 |
| 2023-09-06 | 9,340.00 | 9,360.00 | 9,220.00 | 9,300.00 | 7,449.26 | 8,577 |
| 2023-09-05 | 9,130.00 | 9,340.00 | 9,120.00 | 9,340.00 | 7,481.30 | 35,842 |
| 2023-09-04 | 9,050.00 | 9,140.00 | 9,050.00 | 9,120.00 | 7,305.08 | 9,125 |
| 2023-09-01 | 9,080.00 | 9,080.00 | 9,010.00 | 9,040.00 | 7,241.00 | 2,761 |
| 2023-08-31 | 9,020.00 | 9,070.00 | 9,010.00 | 9,030.00 | 7,232.99 | 2,795 |
| 2023-08-30 | 9,090.00 | 9,090.00 | 9,010.00 | 9,010.00 | 7,216.97 | 4,327 |
| 2023-08-29 | 9,000.00 | 9,010.00 | 8,940.00 | 9,010.00 | 7,216.97 | 5,827 |
| 2023-08-28 | 8,950.00 | 8,950.00 | 8,850.00 | 8,930.00 | 7,152.89 | 5,235 |
| 2023-08-25 | 8,910.00 | 8,930.00 | 8,880.00 | 8,900.00 | 7,128.86 | 14,930 |
| 2023-08-24 | 8,930.00 | 8,940.00 | 8,880.00 | 8,910.00 | 7,136.87 | 3,652 |
| 2023-08-23 | 8,920.00 | 8,960.00 | 8,900.00 | 8,930.00 | 7,152.89 | 7,215 |
| 2023-08-22 | 8,950.00 | 8,970.00 | 8,900.00 | 8,950.00 | 7,168.91 | 5,144 |
| 2023-08-21 | 8,830.00 | 8,960.00 | 8,830.00 | 8,940.00 | 7,160.90 | 12,530 |
| 2023-08-18 | 8,900.00 | 8,930.00 | 8,850.00 | 8,890.00 | 7,120.85 | 2,064 |
| 2023-08-17 | 8,880.00 | 8,920.00 | 8,870.00 | 8,890.00 | 7,120.85 | 6,613 |
| 2023-08-16 | 9,090.00 | 9,090.00 | 8,870.00 | 8,920.00 | 7,144.88 | 33,404 |
| 2023-08-14 | 8,900.00 | 8,980.00 | 8,880.00 | 8,880.00 | 7,112.84 | 7,033 |
| 2023-08-11 | 8,970.00 | 9,030.00 | 8,880.00 | 8,940.00 | 7,160.90 | 4,981 |
| 2023-08-10 | 8,940.00 | 8,980.00 | 8,880.00 | 8,970.00 | 7,184.93 | 4,193 |
| 2023-08-09 | 8,910.00 | 8,960.00 | 8,900.00 | 8,930.00 | 7,152.89 | 1,836 |
| 2023-08-08 | 8,980.00 | 8,980.00 | 8,830.00 | 8,950.00 | 7,168.91 | 13,650 |
| 2023-08-07 | 8,930.00 | 8,950.00 | 8,860.00 | 8,900.00 | 7,128.86 | 6,053 |
| 2023-08-04 | 8,940.00 | 8,970.00 | 8,860.00 | 8,930.00 | 7,152.89 | 2,384 |
| 2023-08-03 | 8,950.00 | 8,990.00 | 8,810.00 | 8,940.00 | 7,160.90 | 14,169 |
| 2023-08-02 | 8,940.00 | 9,010.00 | 8,900.00 | 8,990.00 | 7,200.95 | 12,749 |
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.