Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,940.00 | 9,010.00 | 8,900.00 | 8,990.00 | 7,200.95 | 12,749 |
| 2023-08-01 | 8,820.00 | 8,970.00 | 8,760.00 | 8,940.00 | 7,160.90 | 18,298 |
| 2023-07-31 | 8,670.00 | 8,980.00 | 8,670.00 | 8,820.00 | 7,064.78 | 8,970 |
| 2023-07-28 | 8,650.00 | 8,790.00 | 8,640.00 | 8,700.00 | 6,968.66 | 7,355 |
| 2023-07-27 | 8,520.00 | 8,680.00 | 8,450.00 | 8,650.00 | 6,928.61 | 12,959 |
| 2023-07-26 | 8,560.00 | 8,610.00 | 8,400.00 | 8,510.00 | 6,816.47 | 32,866 |
| 2023-07-25 | 8,610.00 | 8,720.00 | 8,540.00 | 8,610.00 | 6,896.57 | 12,350 |
| 2023-07-24 | 8,680.00 | 8,730.00 | 8,560.00 | 8,590.00 | 6,880.55 | 15,085 |
| 2023-07-21 | 8,700.00 | 8,790.00 | 8,680.00 | 8,720.00 | 6,984.68 | 5,494 |
| 2023-07-20 | 8,810.00 | 8,850.00 | 8,700.00 | 8,700.00 | 6,968.66 | 11,715 |
| 2023-07-19 | 8,860.00 | 8,970.00 | 8,760.00 | 8,840.00 | 7,080.80 | 13,672 |
| 2023-07-18 | 9,010.00 | 9,010.00 | 8,830.00 | 8,860.00 | 7,096.82 | 8,604 |
| 2023-07-17 | 8,930.00 | 9,040.00 | 8,920.00 | 8,960.00 | 7,176.92 | 4,957 |
| 2023-07-14 | 8,860.00 | 8,950.00 | 8,820.00 | 8,950.00 | 7,168.91 | 6,235 |
| 2023-07-13 | 8,880.00 | 8,900.00 | 8,820.00 | 8,860.00 | 7,096.82 | 4,822 |
| 2023-07-12 | 8,770.00 | 8,870.00 | 8,700.00 | 8,870.00 | 7,104.83 | 6,148 |
| 2023-07-11 | 8,800.00 | 8,850.00 | 8,770.00 | 8,810.00 | 7,056.77 | 4,634 |
| 2023-07-10 | 8,710.00 | 8,840.00 | 8,700.00 | 8,790.00 | 7,040.75 | 1,272 |
| 2023-07-07 | 8,670.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,048.76 | 11,688 |
| 2023-07-06 | 8,850.00 | 8,860.00 | 8,650.00 | 8,740.00 | 7,000.70 | 22,594 |
| 2023-07-05 | 8,860.00 | 8,860.00 | 8,710.00 | 8,830.00 | 7,072.79 | 26,636 |
| 2023-07-04 | 9,090.00 | 9,090.00 | 8,770.00 | 8,860.00 | 7,096.82 | 57,485 |
| 2023-07-03 | 9,060.00 | 9,160.00 | 9,040.00 | 9,090.00 | 7,281.05 | 7,848 |
| 2023-06-30 | 8,960.00 | 9,100.00 | 8,960.00 | 9,060.00 | 7,257.02 | 8,643 |
| 2023-06-29 | 9,050.00 | 9,090.00 | 8,960.00 | 8,990.00 | 7,200.95 | 5,156 |
| 2023-06-28 | 9,060.00 | 9,100.00 | 9,020.00 | 9,040.00 | 7,241.00 | 3,152 |
| 2023-06-27 | 9,100.00 | 9,100.00 | 8,980.00 | 9,060.00 | 7,257.02 | 8,081 |
| 2023-06-26 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 7,289.06 | 4,645 |
| 2023-06-23 | 9,110.00 | 9,170.00 | 9,060.00 | 9,150.00 | 7,329.11 | 6,970 |
| 2023-06-22 | 9,130.00 | 9,160.00 | 9,080.00 | 9,110.00 | 7,297.07 | 7,093 |
| 2023-06-21 | 9,090.00 | 9,290.00 | 9,040.00 | 9,130.00 | 7,313.09 | 16,007 |
| 2023-06-20 | 9,110.00 | 9,130.00 | 9,070.00 | 9,090.00 | 7,281.05 | 5,026 |
| 2023-06-19 | 9,160.00 | 9,160.00 | 9,060.00 | 9,110.00 | 7,297.07 | 1,886 |
| 2023-06-16 | 9,110.00 | 9,180.00 | 9,070.00 | 9,120.00 | 7,305.08 | 5,609 |
| 2023-06-15 | 9,080.00 | 9,170.00 | 9,070.00 | 9,140.00 | 7,321.10 | 7,595 |
| 2023-06-14 | 9,170.00 | 9,170.00 | 9,050.00 | 9,120.00 | 7,305.08 | 4,586 |
| 2023-06-13 | 9,150.00 | 9,200.00 | 9,090.00 | 9,170.00 | 7,345.13 | 3,795 |
| 2023-06-12 | 9,200.00 | 9,200.00 | 9,100.00 | 9,120.00 | 7,305.08 | 6,367 |
| 2023-06-09 | 9,170.00 | 9,170.00 | 9,100.00 | 9,170.00 | 7,345.13 | 12,116 |
| 2023-06-08 | 9,130.00 | 9,160.00 | 9,070.00 | 9,100.00 | 7,289.06 | 6,938 |
| 2023-06-07 | 9,120.00 | 9,200.00 | 9,080.00 | 9,130.00 | 7,313.09 | 9,635 |
| 2023-06-05 | 8,960.00 | 9,070.00 | 8,940.00 | 9,060.00 | 7,257.02 | 9,950 |
| 2023-06-02 | 8,810.00 | 8,920.00 | 8,810.00 | 8,920.00 | 7,144.88 | 4,332 |
| 2023-06-01 | 8,870.00 | 9,420.00 | 8,790.00 | 8,870.00 | 7,104.83 | 73,069 |
| 2023-05-31 | 8,800.00 | 9,200.00 | 8,800.00 | 8,850.00 | 7,088.81 | 16,411 |
| 2023-05-30 | 8,890.00 | 8,900.00 | 8,860.00 | 8,890.00 | 7,120.85 | 6,456 |
| 2023-05-26 | 9,000.00 | 9,000.00 | 8,890.00 | 8,890.00 | 7,120.85 | 9,126 |
| 2023-05-25 | 9,000.00 | 9,050.00 | 8,980.00 | 9,000.00 | 7,208.96 | 3,793 |
| 2023-05-24 | 9,050.00 | 9,050.00 | 8,980.00 | 9,000.00 | 7,208.96 | 5,004 |
| 2023-05-23 | 9,000.00 | 9,060.00 | 9,000.00 | 9,050.00 | 7,249.01 | 2,237 |
| 2023-05-22 | 9,000.00 | 9,080.00 | 8,890.00 | 9,050.00 | 7,249.01 | 4,616 |
| 2023-05-19 | 9,010.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,208.96 | 4,141 |
| 2023-05-18 | 9,090.00 | 9,090.00 | 8,980.00 | 9,010.00 | 7,216.97 | 4,006 |
| 2023-05-17 | 8,960.00 | 9,020.00 | 8,920.00 | 9,020.00 | 7,224.98 | 5,043 |
| 2023-05-16 | 8,950.00 | 9,150.00 | 8,950.00 | 9,010.00 | 7,216.97 | 4,622 |
| 2023-05-15 | 9,000.00 | 9,000.00 | 8,920.00 | 8,980.00 | 7,192.94 | 6,577 |
| 2023-05-12 | 8,980.00 | 9,110.00 | 8,930.00 | 9,040.00 | 7,241.00 | 4,243 |
| 2023-05-11 | 8,910.00 | 9,000.00 | 8,910.00 | 8,980.00 | 7,192.94 | 1,474 |
| 2023-05-10 | 8,910.00 | 8,930.00 | 8,860.00 | 8,900.00 | 7,128.86 | 5,413 |
| 2023-05-09 | 8,800.00 | 8,920.00 | 8,800.00 | 8,900.00 | 7,128.86 | 8,152 |
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.