Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 19,930.00 | 19,940.00 | 19,010.00 | 19,170.00 | 19,170.00 | 10,016 |
| 2026-07-16 | 20,550.00 | 20,550.00 | 19,600.00 | 19,770.00 | 19,770.00 | 10,133 |
| 2026-07-15 | 19,860.00 | 20,500.00 | 19,860.00 | 20,050.00 | 20,050.00 | 9,557 |
| 2026-07-14 | 20,350.00 | 20,350.00 | 19,300.00 | 19,760.00 | 19,760.00 | 21,271 |
| 2026-07-13 | 20,950.00 | 20,950.00 | 19,800.00 | 19,850.00 | 19,850.00 | 22,496 |
| 2026-07-10 | 20,050.00 | 21,200.00 | 20,050.00 | 20,850.00 | 20,850.00 | 17,578 |
| 2026-07-09 | 20,500.00 | 21,250.00 | 19,510.00 | 19,760.00 | 19,760.00 | 27,021 |
| 2026-07-08 | 21,500.00 | 21,500.00 | 20,050.00 | 20,250.00 | 20,250.00 | 30,986 |
| 2026-07-07 | 20,900.00 | 21,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | 22,824 |
| 2026-07-06 | 20,600.00 | 21,150.00 | 20,400.00 | 21,000.00 | 21,000.00 | 14,532 |
| 2026-07-03 | 20,000.00 | 20,700.00 | 19,900.00 | 20,600.00 | 20,600.00 | 22,337 |
| 2026-07-02 | 20,000.00 | 20,300.00 | 19,500.00 | 19,950.00 | 19,950.00 | 23,945 |
| 2026-07-01 | 19,570.00 | 20,550.00 | 19,570.00 | 20,150.00 | 20,150.00 | 20,295 |
| 2026-06-30 | 19,610.00 | 20,300.00 | 19,600.00 | 19,700.00 | 19,700.00 | 15,748 |
| 2026-06-29 | 18,770.00 | 20,400.00 | 18,470.00 | 20,350.00 | 20,350.00 | 48,730 |
| 2026-06-26 | 19,140.00 | 19,140.00 | 18,000.00 | 18,490.00 | 18,490.00 | 57,357 |
| 2026-06-25 | 18,730.00 | 19,170.00 | 18,580.00 | 18,600.00 | 18,600.00 | 33,184 |
| 2026-06-24 | 18,910.00 | 19,120.00 | 18,410.00 | 18,710.00 | 18,710.00 | 24,780 |
| 2026-06-23 | 19,410.00 | 19,600.00 | 18,600.00 | 18,620.00 | 18,620.00 | 45,412 |
| 2026-06-22 | 19,810.00 | 20,200.00 | 19,330.00 | 19,400.00 | 19,400.00 | 44,612 |
| 2026-06-19 | 20,800.00 | 20,800.00 | 19,770.00 | 20,000.00 | 20,000.00 | 54,048 |
| 2026-06-18 | 20,700.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 87,412 |
| 2026-06-17 | 19,960.00 | 20,400.00 | 19,710.00 | 20,100.00 | 20,100.00 | 128,095 |
| 2026-06-16 | 23,100.00 | 23,350.00 | 22,700.00 | 22,700.00 | 22,700.00 | 21,386 |
| 2026-06-15 | 23,300.00 | 23,650.00 | 22,850.00 | 23,050.00 | 23,050.00 | 18,182 |
| 2026-06-12 | 22,650.00 | 23,200.00 | 22,350.00 | 22,850.00 | 22,850.00 | 14,329 |
| 2026-06-11 | 21,900.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | 8,706 |
| 2026-06-10 | 21,950.00 | 22,450.00 | 21,750.00 | 22,100.00 | 22,100.00 | 11,325 |
| 2026-06-09 | 21,450.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 16,159 |
| 2026-06-08 | 21,500.00 | 21,700.00 | 20,850.00 | 21,050.00 | 21,050.00 | 32,482 |
| 2026-06-05 | 22,800.00 | 23,200.00 | 22,150.00 | 22,400.00 | 22,400.00 | 29,317 |
| 2026-06-04 | 22,500.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | 17,993 |
| 2026-06-02 | 22,200.00 | 22,300.00 | 21,050.00 | 22,300.00 | 22,300.00 | 22,921 |
| 2026-06-01 | 22,650.00 | 23,200.00 | 21,850.00 | 22,100.00 | 22,100.00 | 79,100 |
| 2026-05-29 | 23,550.00 | 23,650.00 | 22,600.00 | 23,200.00 | 23,200.00 | 22,194 |
| 2026-05-28 | 23,800.00 | 23,850.00 | 22,900.00 | 23,350.00 | 23,350.00 | 16,628 |
| 2026-05-27 | 24,100.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,800.00 | 19,512 |
| 2026-05-26 | 24,850.00 | 25,250.00 | 23,850.00 | 24,100.00 | 24,100.00 | 37,063 |
| 2026-05-22 | 24,300.00 | 24,950.00 | 24,250.00 | 24,750.00 | 24,750.00 | 17,968 |
| 2026-05-21 | 24,300.00 | 24,750.00 | 23,700.00 | 24,100.00 | 24,100.00 | 35,896 |
| 2026-05-20 | 24,100.00 | 24,150.00 | 23,100.00 | 23,600.00 | 23,600.00 | 38,253 |
| 2026-05-19 | 24,900.00 | 25,200.00 | 23,750.00 | 24,100.00 | 24,100.00 | 46,575 |
| 2026-05-18 | 25,800.00 | 26,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | 86,618 |
| 2026-05-15 | 27,950.00 | 28,250.00 | 25,200.00 | 26,300.00 | 26,300.00 | 33,577 |
| 2026-05-14 | 26,850.00 | 27,550.00 | 26,750.00 | 27,400.00 | 27,400.00 | 9,336 |
| 2026-05-13 | 27,500.00 | 28,000.00 | 26,350.00 | 26,550.00 | 26,550.00 | 16,241 |
| 2026-05-12 | 28,250.00 | 28,650.00 | 26,600.00 | 26,700.00 | 26,700.00 | 37,123 |
| 2026-05-11 | 28,850.00 | 29,150.00 | 28,050.00 | 28,050.00 | 28,050.00 | 23,030 |
| 2026-05-08 | 28,750.00 | 29,100.00 | 27,900.00 | 28,550.00 | 28,550.00 | 16,973 |
| 2026-05-07 | 30,050.00 | 30,050.00 | 28,750.00 | 28,900.00 | 28,900.00 | 25,722 |
| 2026-05-06 | 30,350.00 | 31,050.00 | 29,500.00 | 29,950.00 | 29,950.00 | 55,242 |
| 2026-05-04 | 29,250.00 | 30,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 50,724 |
| 2026-04-30 | 29,550.00 | 29,550.00 | 28,650.00 | 28,650.00 | 28,650.00 | 19,922 |
| 2026-04-29 | 30,100.00 | 30,100.00 | 29,150.00 | 29,200.00 | 29,200.00 | 22,468 |
| 2026-04-28 | 31,050.00 | 31,100.00 | 29,600.00 | 29,800.00 | 29,800.00 | 66,066 |
| 2026-04-27 | 30,850.00 | 31,200.00 | 30,150.00 | 31,000.00 | 31,000.00 | 50,814 |
| 2026-04-24 | 30,450.00 | 30,950.00 | 30,000.00 | 30,300.00 | 30,300.00 | 24,620 |
| 2026-04-23 | 31,000.00 | 31,500.00 | 30,250.00 | 30,550.00 | 30,550.00 | 15,215 |
| 2026-04-22 | 29,500.00 | 31,050.00 | 29,000.00 | 30,800.00 | 30,800.00 | 62,417 |
| 2026-04-21 | 30,000.00 | 30,300.00 | 28,800.00 | 29,400.00 | 29,400.00 | 39,970 |
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.