Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,550.00 | 10,200.00 | 9,420.00 | 9,780.00 | 7,140.49 | 82,083 |
| 2022-11-10 | 9,000.00 | 9,950.00 | 8,850.00 | 9,340.00 | 6,819.24 | 98,065 |
| 2022-11-09 | 8,710.00 | 9,990.00 | 8,700.00 | 9,020.00 | 6,585.60 | 119,518 |
| 2022-11-08 | 8,590.00 | 8,690.00 | 8,590.00 | 8,680.00 | 6,337.36 | 10,007 |
| 2022-11-07 | 8,580.00 | 8,620.00 | 8,560.00 | 8,580.00 | 6,264.35 | 16,631 |
| 2022-11-04 | 8,540.00 | 8,600.00 | 8,480.00 | 8,570.00 | 6,257.05 | 3,110 |
| 2022-11-03 | 8,550.00 | 8,580.00 | 8,500.00 | 8,530.00 | 6,227.85 | 5,851 |
| 2022-11-02 | 8,640.00 | 8,640.00 | 8,500.00 | 8,590.00 | 6,271.65 | 41,140 |
| 2022-11-01 | 8,670.00 | 8,680.00 | 8,530.00 | 8,630.00 | 6,300.86 | 9,969 |
| 2022-10-31 | 8,820.00 | 8,820.00 | 8,590.00 | 8,680.00 | 6,337.36 | 9,599 |
| 2022-10-28 | 8,780.00 | 8,850.00 | 8,720.00 | 8,720.00 | 6,366.57 | 10,472 |
| 2022-10-27 | 8,540.00 | 8,820.00 | 8,540.00 | 8,800.00 | 6,424.98 | 12,769 |
| 2022-10-26 | 8,620.00 | 8,770.00 | 8,530.00 | 8,580.00 | 6,264.35 | 6,629 |
| 2022-10-25 | 8,610.00 | 8,630.00 | 8,530.00 | 8,620.00 | 6,293.56 | 11,380 |
| 2022-10-24 | 8,690.00 | 8,690.00 | 8,560.00 | 8,600.00 | 6,278.96 | 8,341 |
| 2022-10-21 | 8,650.00 | 8,650.00 | 8,460.00 | 8,500.00 | 6,205.94 | 14,590 |
| 2022-10-20 | 9,020.00 | 9,020.00 | 8,570.00 | 8,650.00 | 6,315.46 | 53,672 |
| 2022-10-19 | 9,020.00 | 9,070.00 | 9,000.00 | 9,020.00 | 6,585.60 | 14,717 |
| 2022-10-18 | 9,070.00 | 9,130.00 | 8,990.00 | 9,070.00 | 6,622.11 | 20,446 |
| 2022-10-17 | 9,020.00 | 9,140.00 | 9,020.00 | 9,070.00 | 6,622.11 | 10,958 |
| 2022-10-14 | 9,030.00 | 9,280.00 | 9,030.00 | 9,160.00 | 6,687.82 | 6,658 |
| 2022-10-13 | 9,150.00 | 9,160.00 | 8,630.00 | 9,000.00 | 6,571.00 | 18,127 |
| 2022-10-12 | 9,070.00 | 9,150.00 | 9,000.00 | 9,150.00 | 6,680.52 | 21,211 |
| 2022-10-11 | 9,060.00 | 9,170.00 | 9,040.00 | 9,060.00 | 6,614.81 | 8,298 |
| 2022-10-07 | 9,340.00 | 9,440.00 | 9,260.00 | 9,360.00 | 6,833.84 | 6,982 |
| 2022-10-06 | 9,190.00 | 9,410.00 | 9,190.00 | 9,410.00 | 6,870.35 | 4,194 |
| 2022-10-05 | 9,570.00 | 9,570.00 | 9,110.00 | 9,170.00 | 6,695.12 | 8,500 |
| 2022-10-04 | 9,140.00 | 9,140.00 | 9,000.00 | 9,120.00 | 6,658.61 | 14,562 |
| 2022-09-30 | 8,940.00 | 9,020.00 | 8,710.00 | 8,920.00 | 6,512.59 | 4,881 |
| 2022-09-29 | 8,950.00 | 9,600.00 | 8,610.00 | 8,940.00 | 6,527.19 | 34,413 |
| 2022-09-28 | 9,000.00 | 9,240.00 | 8,900.00 | 9,000.00 | 6,571.00 | 21,305 |
| 2022-09-27 | 9,410.00 | 9,450.00 | 9,030.00 | 9,150.00 | 6,680.52 | 30,948 |
| 2022-09-26 | 9,780.00 | 9,780.00 | 9,400.00 | 9,400.00 | 6,863.04 | 23,265 |
| 2022-09-23 | 9,780.00 | 9,850.00 | 9,760.00 | 9,780.00 | 7,140.49 | 5,553 |
| 2022-09-22 | 9,900.00 | 9,900.00 | 9,760.00 | 9,870.00 | 7,206.20 | 12,055 |
| 2022-09-21 | 9,940.00 | 9,960.00 | 9,900.00 | 9,930.00 | 7,250.00 | 3,879 |
| 2022-09-20 | 9,890.00 | 9,970.00 | 9,890.00 | 9,960.00 | 7,271.91 | 3,295 |
| 2022-09-19 | 9,940.00 | 9,960.00 | 9,880.00 | 9,920.00 | 7,242.70 | 3,097 |
| 2022-09-16 | 9,940.00 | 9,940.00 | 9,900.00 | 9,930.00 | 7,250.00 | 2,693 |
| 2022-09-15 | 9,940.00 | 9,980.00 | 9,900.00 | 9,940.00 | 7,257.30 | 4,536 |
| 2022-09-14 | 9,800.00 | 9,960.00 | 9,800.00 | 9,940.00 | 7,257.30 | 6,585 |
| 2022-09-13 | 9,900.00 | 10,050.00 | 9,900.00 | 9,970.00 | 7,279.21 | 8,481 |
| 2022-09-08 | 9,870.00 | 9,910.00 | 9,860.00 | 9,880.00 | 7,213.50 | 3,923 |
| 2022-09-07 | 9,940.00 | 10,050.00 | 9,800.00 | 9,860.00 | 7,198.90 | 28,837 |
| 2022-09-06 | 9,940.00 | 9,970.00 | 9,850.00 | 9,940.00 | 7,257.30 | 8,020 |
| 2022-09-05 | 9,810.00 | 9,980.00 | 9,810.00 | 9,940.00 | 7,257.30 | 16,870 |
| 2022-09-02 | 9,950.00 | 10,000.00 | 9,950.00 | 9,970.00 | 7,279.21 | 4,749 |
| 2022-09-01 | 10,100.00 | 10,100.00 | 9,950.00 | 9,980.00 | 7,286.51 | 11,055 |
| 2022-08-31 | 9,990.00 | 10,150.00 | 9,920.00 | 10,100.00 | 7,374.12 | 41,024 |
| 2022-08-30 | 10,000.00 | 10,050.00 | 9,950.00 | 10,000.00 | 7,301.11 | 146,414 |
| 2022-08-29 | 10,000.00 | 10,000.00 | 9,910.00 | 9,980.00 | 7,286.51 | 18,884 |
| 2022-08-26 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 7,410.63 | 10,124 |
| 2022-08-25 | 10,050.00 | 10,200.00 | 10,050.00 | 10,150.00 | 7,410.63 | 14,945 |
| 2022-08-24 | 10,050.00 | 10,100.00 | 9,990.00 | 10,050.00 | 7,337.62 | 4,737 |
| 2022-08-23 | 10,050.00 | 10,150.00 | 9,900.00 | 10,000.00 | 7,301.11 | 28,104 |
| 2022-08-22 | 10,250.00 | 10,250.00 | 10,100.00 | 10,200.00 | 7,447.13 | 17,337 |
| 2022-08-19 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 7,520.14 | 28,296 |
| 2022-08-18 | 10,900.00 | 10,900.00 | 10,300.00 | 10,350.00 | 7,556.65 | 103,153 |
| 2022-08-17 | 11,100.00 | 11,200.00 | 10,850.00 | 10,900.00 | 7,958.21 | 14,871 |
| 2022-08-16 | 11,400.00 | 11,400.00 | 11,050.00 | 11,150.00 | 8,140.74 | 21,703 |
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.