Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,200.00 | 9,410.00 | 9,120.00 | 9,400.00 | 7,529.36 | 16,297 |
| 2023-02-07 | 9,150.00 | 9,170.00 | 9,090.00 | 9,150.00 | 7,329.11 | 13,948 |
| 2023-02-06 | 9,450.00 | 9,450.00 | 9,120.00 | 9,150.00 | 7,329.11 | 30,582 |
| 2023-02-03 | 9,470.00 | 9,540.00 | 9,230.00 | 9,450.00 | 7,569.41 | 46,461 |
| 2023-02-02 | 9,000.00 | 9,820.00 | 8,980.00 | 9,450.00 | 7,569.41 | 233,697 |
| 2023-02-01 | 8,920.00 | 9,000.00 | 8,860.00 | 9,000.00 | 7,208.96 | 11,879 |
| 2023-01-31 | 8,940.00 | 9,030.00 | 8,830.00 | 8,860.00 | 7,096.82 | 14,817 |
| 2023-01-30 | 9,100.00 | 9,100.00 | 8,960.00 | 8,990.00 | 7,200.95 | 6,025 |
| 2023-01-27 | 9,000.00 | 9,100.00 | 8,960.00 | 9,100.00 | 7,289.06 | 11,124 |
| 2023-01-26 | 9,030.00 | 9,050.00 | 8,940.00 | 8,990.00 | 7,200.95 | 7,689 |
| 2023-01-25 | 8,850.00 | 9,030.00 | 8,810.00 | 8,970.00 | 7,184.93 | 20,151 |
| 2023-01-20 | 8,750.00 | 8,800.00 | 8,740.00 | 8,790.00 | 7,040.75 | 4,809 |
| 2023-01-19 | 8,790.00 | 8,850.00 | 8,740.00 | 8,770.00 | 7,024.73 | 6,573 |
| 2023-01-18 | 8,870.00 | 8,880.00 | 8,800.00 | 8,850.00 | 7,088.81 | 3,254 |
| 2023-01-17 | 8,880.00 | 8,930.00 | 8,860.00 | 8,870.00 | 7,104.83 | 6,718 |
| 2023-01-16 | 8,840.00 | 8,980.00 | 8,830.00 | 8,920.00 | 7,144.88 | 10,612 |
| 2023-01-13 | 8,730.00 | 8,840.00 | 8,730.00 | 8,840.00 | 7,080.80 | 7,998 |
| 2023-01-12 | 8,740.00 | 8,820.00 | 8,690.00 | 8,770.00 | 7,024.73 | 8,726 |
| 2023-01-11 | 8,730.00 | 8,750.00 | 8,700.00 | 8,720.00 | 6,984.68 | 5,505 |
| 2023-01-10 | 8,750.00 | 8,790.00 | 8,700.00 | 8,730.00 | 6,992.69 | 4,348 |
| 2023-01-09 | 8,530.00 | 8,780.00 | 8,530.00 | 8,760.00 | 7,016.72 | 14,397 |
| 2023-01-06 | 8,380.00 | 8,580.00 | 8,360.00 | 8,570.00 | 6,864.53 | 14,146 |
| 2023-01-05 | 8,250.00 | 8,430.00 | 8,220.00 | 8,430.00 | 6,752.39 | 10,302 |
| 2023-01-04 | 8,050.00 | 8,230.00 | 8,040.00 | 8,210.00 | 6,576.17 | 5,892 |
| 2023-01-03 | 8,010.00 | 8,160.00 | 8,010.00 | 8,140.00 | 6,520.11 | 7,532 |
| 2023-01-02 | 8,300.00 | 8,300.00 | 8,020.00 | 8,210.00 | 6,576.17 | 13,992 |
| 2022-12-29 | 8,580.00 | 8,610.00 | 8,210.00 | 8,210.00 | 6,576.17 | 28,164 |
| 2022-12-28 | 8,700.00 | 8,800.00 | 8,600.00 | 8,610.00 | 6,896.57 | 17,494 |
| 2022-12-27 | 8,950.00 | 9,300.00 | 8,950.00 | 9,040.00 | 6,600.20 | 32,283 |
| 2022-12-26 | 9,010.00 | 9,010.00 | 8,950.00 | 9,000.00 | 6,571.00 | 11,022 |
| 2022-12-23 | 9,160.00 | 9,160.00 | 8,980.00 | 9,020.00 | 6,585.60 | 16,009 |
| 2022-12-22 | 9,050.00 | 9,200.00 | 9,050.00 | 9,170.00 | 6,695.12 | 7,633 |
| 2022-12-21 | 9,050.00 | 9,110.00 | 9,000.00 | 9,100.00 | 6,644.01 | 23,234 |
| 2022-12-20 | 9,100.00 | 9,120.00 | 8,950.00 | 9,050.00 | 6,607.51 | 16,957 |
| 2022-12-19 | 9,050.00 | 9,150.00 | 9,020.00 | 9,100.00 | 6,644.01 | 3,040 |
| 2022-12-16 | 9,060.00 | 9,110.00 | 9,000.00 | 9,060.00 | 6,614.81 | 14,139 |
| 2022-12-15 | 9,240.00 | 9,280.00 | 9,150.00 | 9,150.00 | 6,680.52 | 10,143 |
| 2022-12-14 | 9,060.00 | 9,830.00 | 9,060.00 | 9,190.00 | 6,709.72 | 77,571 |
| 2022-12-13 | 9,150.00 | 9,170.00 | 9,030.00 | 9,110.00 | 6,651.31 | 12,807 |
| 2022-12-12 | 9,140.00 | 9,250.00 | 9,120.00 | 9,130.00 | 6,665.91 | 12,147 |
| 2022-12-09 | 9,020.00 | 9,190.00 | 9,020.00 | 9,160.00 | 6,687.82 | 15,546 |
| 2022-12-08 | 9,250.00 | 9,250.00 | 9,030.00 | 9,100.00 | 6,644.01 | 11,138 |
| 2022-12-07 | 9,210.00 | 9,280.00 | 9,130.00 | 9,210.00 | 6,724.32 | 5,563 |
| 2022-12-06 | 9,340.00 | 9,340.00 | 9,220.00 | 9,250.00 | 6,753.53 | 6,084 |
| 2022-12-05 | 9,500.00 | 9,500.00 | 9,250.00 | 9,340.00 | 6,819.24 | 10,328 |
| 2022-12-02 | 9,510.00 | 9,510.00 | 9,390.00 | 9,390.00 | 6,855.74 | 6,354 |
| 2022-12-01 | 9,310.00 | 10,000.00 | 9,270.00 | 9,490.00 | 6,928.75 | 89,429 |
| 2022-11-30 | 9,120.00 | 9,270.00 | 9,070.00 | 9,260.00 | 6,760.83 | 10,969 |
| 2022-11-29 | 8,940.00 | 9,230.00 | 8,940.00 | 9,070.00 | 6,622.11 | 3,795 |
| 2022-11-28 | 9,100.00 | 9,150.00 | 9,020.00 | 9,030.00 | 6,592.90 | 4,833 |
| 2022-11-25 | 9,180.00 | 9,220.00 | 9,120.00 | 9,160.00 | 6,687.82 | 2,776 |
| 2022-11-24 | 9,080.00 | 9,150.00 | 9,080.00 | 9,150.00 | 6,680.52 | 4,829 |
| 2022-11-23 | 8,900.00 | 9,110.00 | 8,900.00 | 9,080.00 | 6,629.41 | 9,946 |
| 2022-11-22 | 8,910.00 | 8,970.00 | 8,850.00 | 8,900.00 | 6,497.99 | 8,417 |
| 2022-11-21 | 9,010.00 | 9,050.00 | 8,890.00 | 8,900.00 | 6,497.99 | 19,871 |
| 2022-11-18 | 9,070.00 | 9,180.00 | 9,060.00 | 9,090.00 | 6,636.71 | 6,621 |
| 2022-11-17 | 9,130.00 | 9,210.00 | 9,080.00 | 9,110.00 | 6,651.31 | 13,235 |
| 2022-11-16 | 9,510.00 | 9,550.00 | 9,100.00 | 9,170.00 | 6,695.12 | 45,447 |
| 2022-11-15 | 9,680.00 | 9,800.00 | 9,440.00 | 9,510.00 | 6,943.36 | 21,747 |
| 2022-11-14 | 9,780.00 | 9,810.00 | 9,610.00 | 9,720.00 | 7,096.68 | 12,137 |
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.