Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,820.00 | 8,900.00 | 8,820.00 | 8,900.00 | 7,128.86 | 5,464 |
| 2023-05-04 | 8,770.00 | 8,830.00 | 8,770.00 | 8,810.00 | 7,056.77 | 5,877 |
| 2023-05-03 | 8,760.00 | 8,810.00 | 8,750.00 | 8,770.00 | 7,024.73 | 14,594 |
| 2023-05-02 | 8,770.00 | 8,860.00 | 8,760.00 | 8,790.00 | 7,040.75 | 5,757 |
| 2023-04-28 | 8,740.00 | 8,810.00 | 8,710.00 | 8,770.00 | 7,024.73 | 11,344 |
| 2023-04-27 | 8,800.00 | 8,800.00 | 8,670.00 | 8,700.00 | 6,968.66 | 10,558 |
| 2023-04-26 | 8,850.00 | 8,870.00 | 8,780.00 | 8,800.00 | 7,048.76 | 14,237 |
| 2023-04-25 | 8,940.00 | 9,020.00 | 8,850.00 | 8,850.00 | 7,088.81 | 20,222 |
| 2023-04-24 | 9,000.00 | 9,110.00 | 8,910.00 | 8,920.00 | 7,144.88 | 7,928 |
| 2023-04-21 | 9,100.00 | 9,140.00 | 8,950.00 | 9,000.00 | 7,208.96 | 10,809 |
| 2023-04-20 | 9,150.00 | 9,180.00 | 9,110.00 | 9,110.00 | 7,297.07 | 3,194 |
| 2023-04-19 | 9,140.00 | 9,210.00 | 9,140.00 | 9,160.00 | 7,337.12 | 5,897 |
| 2023-04-18 | 9,180.00 | 9,190.00 | 9,120.00 | 9,140.00 | 7,321.10 | 8,028 |
| 2023-04-17 | 9,220.00 | 9,230.00 | 9,150.00 | 9,150.00 | 7,329.11 | 9,899 |
| 2023-04-14 | 9,110.00 | 9,240.00 | 9,110.00 | 9,180.00 | 7,353.14 | 12,768 |
| 2023-04-13 | 9,080.00 | 9,150.00 | 9,080.00 | 9,110.00 | 7,297.07 | 8,548 |
| 2023-04-12 | 9,060.00 | 9,130.00 | 9,050.00 | 9,080.00 | 7,273.04 | 14,931 |
| 2023-04-11 | 9,030.00 | 9,070.00 | 8,970.00 | 9,060.00 | 7,257.02 | 18,826 |
| 2023-04-10 | 9,030.00 | 9,030.00 | 8,970.00 | 9,030.00 | 7,232.99 | 6,064 |
| 2023-04-07 | 8,930.00 | 9,040.00 | 8,870.00 | 9,030.00 | 7,232.99 | 4,855 |
| 2023-04-06 | 8,930.00 | 8,960.00 | 8,840.00 | 8,900.00 | 7,128.86 | 9,936 |
| 2023-04-05 | 8,880.00 | 8,990.00 | 8,880.00 | 8,930.00 | 7,152.89 | 5,973 |
| 2023-04-04 | 8,820.00 | 8,960.00 | 8,820.00 | 8,900.00 | 7,128.86 | 2,220 |
| 2023-04-03 | 8,950.00 | 8,950.00 | 8,840.00 | 8,850.00 | 7,088.81 | 3,104 |
| 2023-03-31 | 8,960.00 | 8,960.00 | 8,870.00 | 8,910.00 | 7,136.87 | 1,904 |
| 2023-03-30 | 8,870.00 | 9,000.00 | 8,840.00 | 8,880.00 | 7,112.84 | 2,797 |
| 2023-03-29 | 8,810.00 | 8,850.00 | 8,730.00 | 8,830.00 | 7,072.79 | 1,623 |
| 2023-03-28 | 8,650.00 | 8,840.00 | 8,630.00 | 8,820.00 | 7,064.78 | 13,998 |
| 2023-03-27 | 8,650.00 | 8,750.00 | 8,600.00 | 8,640.00 | 6,920.60 | 7,510 |
| 2023-03-24 | 8,760.00 | 8,790.00 | 8,720.00 | 8,730.00 | 6,992.69 | 2,746 |
| 2023-03-23 | 8,900.00 | 8,900.00 | 8,750.00 | 8,750.00 | 7,008.71 | 3,530 |
| 2023-03-22 | 8,920.00 | 8,970.00 | 8,840.00 | 8,910.00 | 7,136.87 | 8,577 |
| 2023-03-21 | 8,950.00 | 8,980.00 | 8,750.00 | 8,980.00 | 7,192.94 | 12,587 |
| 2023-03-20 | 8,980.00 | 8,990.00 | 8,780.00 | 8,790.00 | 7,040.75 | 7,770 |
| 2023-03-17 | 8,800.00 | 8,800.00 | 8,750.00 | 8,770.00 | 7,024.73 | 4,145 |
| 2023-03-16 | 8,760.00 | 8,760.00 | 8,700.00 | 8,750.00 | 7,008.71 | 7,783 |
| 2023-03-15 | 8,760.00 | 8,830.00 | 8,760.00 | 8,760.00 | 7,016.72 | 4,481 |
| 2023-03-14 | 8,800.00 | 8,840.00 | 8,670.00 | 8,750.00 | 7,008.71 | 25,419 |
| 2023-03-13 | 8,970.00 | 8,970.00 | 8,800.00 | 8,850.00 | 7,088.81 | 30,400 |
| 2023-03-10 | 9,030.00 | 9,060.00 | 8,920.00 | 8,950.00 | 7,168.91 | 24,422 |
| 2023-03-09 | 9,080.00 | 9,080.00 | 8,950.00 | 9,030.00 | 7,232.99 | 12,957 |
| 2023-03-08 | 8,990.00 | 9,010.00 | 8,920.00 | 8,990.00 | 7,200.95 | 16,749 |
| 2023-03-07 | 8,980.00 | 9,040.00 | 8,860.00 | 8,970.00 | 7,184.93 | 17,499 |
| 2023-03-06 | 8,980.00 | 9,000.00 | 8,950.00 | 8,990.00 | 7,200.95 | 2,840 |
| 2023-03-03 | 9,010.00 | 9,080.00 | 8,980.00 | 8,980.00 | 7,192.94 | 36,896 |
| 2023-03-02 | 9,090.00 | 9,100.00 | 8,970.00 | 9,010.00 | 7,216.97 | 5,630 |
| 2023-02-28 | 9,000.00 | 9,050.00 | 8,920.00 | 9,040.00 | 7,241.00 | 3,386 |
| 2023-02-27 | 9,010.00 | 9,060.00 | 8,910.00 | 9,000.00 | 7,208.96 | 10,573 |
| 2023-02-24 | 9,180.00 | 9,180.00 | 9,040.00 | 9,060.00 | 7,257.02 | 11,419 |
| 2023-02-23 | 9,110.00 | 9,180.00 | 9,020.00 | 9,120.00 | 7,305.08 | 4,161 |
| 2023-02-22 | 9,190.00 | 9,190.00 | 9,020.00 | 9,100.00 | 7,289.06 | 15,098 |
| 2023-02-21 | 9,180.00 | 9,290.00 | 9,080.00 | 9,190.00 | 7,361.15 | 18,296 |
| 2023-02-20 | 9,100.00 | 9,220.00 | 9,100.00 | 9,170.00 | 7,345.13 | 3,797 |
| 2023-02-17 | 9,120.00 | 9,220.00 | 9,090.00 | 9,210.00 | 7,377.17 | 3,920 |
| 2023-02-16 | 9,200.00 | 9,270.00 | 9,150.00 | 9,180.00 | 7,353.14 | 8,899 |
| 2023-02-15 | 9,410.00 | 9,410.00 | 9,130.00 | 9,210.00 | 7,377.17 | 9,852 |
| 2023-02-14 | 9,310.00 | 9,450.00 | 9,300.00 | 9,380.00 | 7,513.34 | 22,130 |
| 2023-02-13 | 9,300.00 | 9,350.00 | 9,260.00 | 9,340.00 | 7,481.30 | 7,078 |
| 2023-02-10 | 9,480.00 | 9,480.00 | 9,230.00 | 9,290.00 | 7,441.25 | 23,255 |
| 2023-02-09 | 9,310.00 | 9,530.00 | 9,300.00 | 9,470.00 | 7,585.43 | 22,290 |
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.