Hanyang Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,600.00	12,650.00	12,450.00	12,550.00	9,162.89	21,572
2022-05-17	13,050.00	13,050.00	12,450.00	12,600.00	9,199.40	48,103
2022-05-16	12,900.00	13,050.00	12,900.00	12,950.00	9,454.94	7,845
2022-05-13	12,900.00	13,100.00	12,750.00	12,900.00	9,418.43	16,028
2022-05-12	13,050.00	13,150.00	12,850.00	12,900.00	9,418.43	17,115
2022-05-11	13,300.00	13,300.00	12,950.00	13,050.00	9,527.95	13,179
2022-05-10	13,100.00	13,350.00	12,950.00	13,300.00	9,710.48	16,724
2022-05-09	13,450.00	13,450.00	13,200.00	13,350.00	9,746.98	12,391
2022-05-06	13,550.00	13,550.00	13,350.00	13,450.00	9,819.99	11,775
2022-05-04	13,750.00	13,750.00	13,550.00	13,600.00	9,929.51	11,477
2022-05-03	13,650.00	13,750.00	13,600.00	13,700.00	10,002.52	5,369
2022-05-02	13,700.00	13,700.00	13,550.00	13,650.00	9,966.02	4,604
2022-04-29	13,600.00	13,750.00	13,550.00	13,700.00	10,002.52	13,209
2022-04-28	13,700.00	13,750.00	13,550.00	13,600.00	9,929.51	20,176
2022-04-27	13,850.00	13,850.00	13,550.00	13,650.00	9,966.02	19,295
2022-04-26	13,800.00	13,950.00	13,750.00	13,900.00	10,148.54	8,980
2022-04-25	13,850.00	13,900.00	13,750.00	13,800.00	10,075.53	12,570
2022-04-22	14,050.00	14,100.00	13,800.00	14,000.00	10,221.56	9,158
2022-04-21	14,200.00	14,300.00	14,050.00	14,050.00	10,258.06	14,386
2022-04-20	14,250.00	14,300.00	14,150.00	14,250.00	10,404.08	5,134
2022-04-19	14,200.00	14,300.00	14,100.00	14,250.00	10,404.08	4,448
2022-04-18	14,250.00	14,300.00	14,150.00	14,250.00	10,404.08	3,488
2022-04-15	14,300.00	14,350.00	14,150.00	14,250.00	10,404.08	12,078
2022-04-14	14,200.00	14,350.00	14,100.00	14,300.00	10,440.59	15,128
2022-04-13	14,100.00	14,200.00	14,050.00	14,150.00	10,331.07	6,953
2022-04-12	14,150.00	14,250.00	14,000.00	14,100.00	10,294.57	4,924
2022-04-11	14,100.00	14,250.00	14,100.00	14,200.00	10,367.58	5,210
2022-04-08	14,200.00	14,250.00	14,050.00	14,200.00	10,367.58	7,706
2022-04-07	14,200.00	14,250.00	14,050.00	14,200.00	10,367.58	13,410
2022-04-06	14,250.00	14,250.00	14,100.00	14,200.00	10,367.58	14,910
2022-04-05	14,400.00	14,400.00	14,200.00	14,250.00	10,404.08	17,339
2022-04-04	14,400.00	14,450.00	14,200.00	14,400.00	10,513.60	12,549
2022-04-01	14,300.00	14,500.00	14,150.00	14,350.00	10,477.09	13,933
2022-03-31	14,250.00	14,450.00	14,150.00	14,300.00	10,440.59	15,271
2022-03-30	14,250.00	14,400.00	14,250.00	14,250.00	10,404.08	12,226
2022-03-29	14,100.00	14,350.00	14,100.00	14,300.00	10,440.59	14,034
2022-03-28	14,050.00	14,150.00	13,950.00	14,150.00	10,331.07	13,074
2022-03-25	14,100.00	14,200.00	14,000.00	14,000.00	10,221.56	11,256
2022-03-24	14,000.00	14,250.00	14,000.00	14,100.00	10,294.57	13,694
2022-03-23	14,000.00	14,100.00	13,950.00	14,000.00	10,221.56	14,462
2022-03-22	13,900.00	14,000.00	13,700.00	13,950.00	10,185.05	21,595
2022-03-21	14,050.00	14,100.00	13,800.00	13,850.00	10,112.04	30,955
2022-03-18	14,100.00	14,150.00	13,900.00	14,000.00	10,221.56	15,155
2022-03-17	14,050.00	14,350.00	13,950.00	14,050.00	10,258.06	18,954
2022-03-16	13,950.00	14,050.00	13,750.00	13,950.00	10,185.05	31,885
2022-03-15	13,750.00	13,850.00	13,650.00	13,800.00	10,075.53	6,623
2022-03-14	13,900.00	14,000.00	13,700.00	13,750.00	10,039.03	30,311
2022-03-11	13,850.00	14,000.00	13,700.00	13,900.00	10,148.54	7,983
2022-03-10	14,100.00	14,200.00	13,700.00	13,850.00	10,112.04	49,531
2022-03-08	13,850.00	14,100.00	13,550.00	13,950.00	10,185.05	30,327
2022-03-07	14,550.00	14,600.00	13,900.00	14,000.00	10,221.56	89,042
2022-03-04	15,200.00	15,200.00	14,700.00	14,850.00	10,842.15	29,783
2022-03-03	15,000.00	15,200.00	14,800.00	15,200.00	11,097.69	17,299
2022-03-02	14,800.00	14,900.00	14,700.00	14,900.00	10,878.66	6,603
2022-02-28	14,750.00	14,850.00	14,350.00	14,800.00	10,805.64	11,266
2022-02-25	14,400.00	14,800.00	14,300.00	14,800.00	10,805.64	9,525
2022-02-24	14,650.00	14,650.00	14,300.00	14,400.00	10,513.60	13,170
2022-02-23	14,600.00	14,700.00	14,550.00	14,650.00	10,696.13	20,149
2022-02-22	14,700.00	14,750.00	14,600.00	14,600.00	10,659.62	14,550
2022-02-21	15,050.00	15,050.00	14,650.00	14,800.00	10,805.64	31,501

← NewerPage 19 of 21 · 1,228 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.