Hanyang Sec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,300.00	11,400.00	11,150.00	11,300.00	8,250.26	9,484
2022-08-11	11,100.00	11,400.00	11,050.00	11,300.00	8,250.26	9,698
2022-08-10	11,200.00	11,200.00	11,050.00	11,100.00	8,104.23	2,137
2022-08-09	11,300.00	11,300.00	11,050.00	11,250.00	8,213.75	4,175
2022-08-08	11,250.00	11,400.00	11,100.00	11,250.00	8,213.75	5,544
2022-08-05	10,950.00	11,300.00	10,950.00	11,250.00	8,213.75	7,383
2022-08-04	10,850.00	10,950.00	10,800.00	10,950.00	7,994.72	4,631
2022-08-03	11,000.00	11,000.00	10,700.00	10,850.00	7,921.71	16,092
2022-08-02	11,000.00	11,250.00	10,800.00	11,000.00	8,031.22	9,811
2022-08-01	11,200.00	11,200.00	10,950.00	11,050.00	8,067.73	7,273
2022-07-29	10,950.00	11,100.00	10,800.00	11,100.00	8,104.23	13,221
2022-07-28	10,800.00	10,900.00	10,700.00	10,900.00	7,958.21	8,005
2022-07-27	10,800.00	10,950.00	10,700.00	10,700.00	7,812.19	6,689
2022-07-26	10,750.00	10,900.00	10,700.00	10,850.00	7,921.71	2,772
2022-07-25	10,900.00	10,900.00	10,650.00	10,850.00	7,921.71	3,655
2022-07-22	10,950.00	11,000.00	10,750.00	10,900.00	7,958.21	4,508
2022-07-21	10,800.00	10,950.00	10,600.00	10,950.00	7,994.72	9,873
2022-07-20	10,650.00	10,900.00	10,600.00	10,800.00	7,885.20	10,184
2022-07-19	10,450.00	10,650.00	10,400.00	10,550.00	7,702.67	3,916
2022-07-18	10,250.00	10,900.00	10,250.00	10,600.00	7,739.18	7,436
2022-07-15	10,350.00	10,350.00	10,100.00	10,200.00	7,447.13	9,209
2022-07-14	10,200.00	10,350.00	10,150.00	10,250.00	7,483.64	4,660
2022-07-13	10,100.00	10,300.00	10,100.00	10,200.00	7,447.13	2,914
2022-07-12	10,200.00	10,400.00	10,100.00	10,200.00	7,447.13	12,917
2022-07-11	10,400.00	10,600.00	10,200.00	10,400.00	7,593.16	6,851
2022-07-08	10,350.00	10,500.00	10,250.00	10,450.00	7,629.66	16,903
2022-07-07	10,200.00	10,350.00	10,100.00	10,300.00	7,520.14	12,141
2022-07-06	10,200.00	10,300.00	10,150.00	10,250.00	7,483.64	11,102
2022-07-05	10,050.00	10,350.00	10,050.00	10,300.00	7,520.14	11,572
2022-07-04	10,200.00	10,300.00	10,000.00	10,100.00	7,374.12	17,595
2022-07-01	10,300.00	10,400.00	10,050.00	10,200.00	7,447.13	10,210
2022-06-30	10,650.00	10,650.00	10,150.00	10,250.00	7,483.64	15,065
2022-06-29	10,550.00	10,750.00	10,550.00	10,650.00	7,775.68	6,702
2022-06-28	10,650.00	10,900.00	10,650.00	10,800.00	7,885.20	3,186
2022-06-27	10,800.00	10,900.00	10,450.00	10,750.00	7,848.69	8,961
2022-06-24	10,400.00	10,650.00	10,150.00	10,650.00	7,775.68	24,668
2022-06-23	10,550.00	10,650.00	10,100.00	10,350.00	7,556.65	16,225
2022-06-22	11,050.00	11,100.00	10,550.00	10,550.00	7,702.67	23,655
2022-06-21	11,000.00	11,050.00	10,850.00	11,050.00	8,067.73	5,520
2022-06-20	11,450.00	11,450.00	10,950.00	10,950.00	7,994.72	15,171
2022-06-17	11,450.00	11,500.00	10,600.00	11,400.00	8,323.27	14,694
2022-06-16	11,500.00	11,700.00	11,500.00	11,600.00	8,469.29	7,871
2022-06-15	11,650.00	11,700.00	11,300.00	11,400.00	8,323.27	7,988
2022-06-14	11,250.00	11,750.00	11,150.00	11,650.00	8,505.79	26,771
2022-06-13	12,000.00	12,000.00	11,450.00	11,500.00	8,396.28	31,511
2022-06-10	12,300.00	12,300.00	12,000.00	12,050.00	8,797.84	24,935
2022-06-09	12,250.00	12,350.00	12,200.00	12,300.00	8,980.37	8,911
2022-06-08	12,400.00	12,400.00	12,250.00	12,400.00	9,053.38	4,667
2022-06-07	12,600.00	12,600.00	12,250.00	12,300.00	8,980.37	13,604
2022-06-03	12,700.00	12,750.00	12,550.00	12,600.00	9,199.40	7,012
2022-06-02	12,800.00	12,800.00	12,500.00	12,650.00	9,235.91	8,899
2022-05-31	12,850.00	12,850.00	12,700.00	12,850.00	9,381.93	11,103
2022-05-30	12,600.00	12,850.00	12,550.00	12,800.00	9,345.42	10,478
2022-05-27	12,550.00	12,700.00	12,500.00	12,600.00	9,199.40	10,349
2022-05-26	12,400.00	12,500.00	12,350.00	12,450.00	9,089.88	10,970
2022-05-25	12,400.00	12,500.00	12,350.00	12,400.00	9,053.38	17,108
2022-05-24	12,550.00	12,550.00	12,200.00	12,400.00	9,053.38	26,314
2022-05-23	12,600.00	12,600.00	12,400.00	12,500.00	9,126.39	16,130
2022-05-20	12,400.00	12,650.00	12,400.00	12,600.00	9,199.40	8,891
2022-05-19	12,550.00	12,550.00	12,300.00	12,550.00	9,162.89	29,312

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.