Hanyang Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	15,000.00	15,050.00	14,700.00	15,050.00	10,988.17	11,921
2022-02-17	15,100.00	15,550.00	14,800.00	15,000.00	10,951.67	20,700
2022-02-16	14,800.00	15,200.00	14,800.00	15,050.00	10,988.17	8,779
2022-02-15	14,900.00	14,950.00	14,750.00	14,750.00	10,769.14	7,343
2022-02-14	15,150.00	15,150.00	14,800.00	14,950.00	10,915.16	31,179
2022-02-11	15,350.00	15,400.00	15,200.00	15,200.00	11,097.69	5,102
2022-02-10	15,450.00	15,600.00	15,350.00	15,350.00	11,207.21	4,746
2022-02-09	15,200.00	15,700.00	15,150.00	15,450.00	11,280.22	23,153
2022-02-08	15,350.00	15,500.00	15,100.00	15,200.00	11,097.69	11,528
2022-02-07	15,600.00	15,700.00	15,200.00	15,350.00	11,207.21	12,459
2022-02-04	15,250.00	15,700.00	15,050.00	15,700.00	11,462.74	32,225
2022-02-03	14,900.00	15,550.00	14,900.00	15,450.00	11,280.22	36,627
2022-01-28	14,000.00	14,900.00	13,900.00	14,850.00	10,842.15	63,304
2022-01-27	14,400.00	14,400.00	13,800.00	14,000.00	10,221.56	65,212
2022-01-26	14,450.00	14,600.00	14,300.00	14,350.00	10,477.09	12,887
2022-01-25	14,500.00	14,600.00	14,200.00	14,350.00	10,477.09	51,671
2022-01-24	14,600.00	14,700.00	14,400.00	14,550.00	10,623.12	47,686
2022-01-21	14,700.00	14,900.00	14,600.00	14,700.00	10,732.63	22,535
2022-01-20	14,800.00	14,850.00	14,700.00	14,800.00	10,805.64	27,505
2022-01-19	15,000.00	15,000.00	14,700.00	14,800.00	10,805.64	20,670
2022-01-18	14,950.00	15,250.00	14,900.00	15,000.00	10,951.67	21,712
2022-01-17	15,200.00	15,200.00	14,900.00	14,950.00	10,915.16	23,574
2022-01-14	14,900.00	15,200.00	14,900.00	15,100.00	11,024.68	23,699
2022-01-13	15,050.00	15,050.00	14,850.00	14,950.00	10,915.16	14,634
2022-01-12	14,650.00	15,000.00	14,650.00	14,950.00	10,915.16	28,457
2022-01-11	14,750.00	14,800.00	14,550.00	14,700.00	10,732.63	43,746
2022-01-10	14,900.00	14,900.00	14,600.00	14,800.00	10,805.64	34,837
2022-01-07	14,950.00	15,000.00	14,800.00	14,950.00	10,915.16	67,213
2022-01-06	15,100.00	15,200.00	14,950.00	15,000.00	10,951.67	38,701
2022-01-05	15,400.00	15,450.00	15,150.00	15,200.00	11,097.69	24,906
2022-01-04	15,350.00	15,400.00	15,100.00	15,400.00	11,243.71	21,907
2022-01-03	15,650.00	15,700.00	15,250.00	15,250.00	11,134.19	61,138
2021-12-30	15,550.00	15,900.00	15,550.00	15,700.00	11,462.74	98,926
2021-12-29	15,850.00	15,950.00	15,550.00	15,550.00	11,353.23	125,926
2021-12-28	16,550.00	16,650.00	16,350.00	16,600.00	11,462.74	118,529
2021-12-27	16,600.00	16,750.00	16,500.00	16,550.00	11,428.22	73,061
2021-12-24	16,400.00	16,550.00	16,300.00	16,550.00	11,428.22	67,114
2021-12-23	16,300.00	16,450.00	16,200.00	16,400.00	11,324.64	55,972
2021-12-22	16,300.00	16,400.00	16,200.00	16,300.00	11,255.59	43,749
2021-12-21	16,200.00	16,350.00	16,050.00	16,300.00	11,255.59	49,476
2021-12-20	16,100.00	16,350.00	16,100.00	16,250.00	11,221.06	55,204
2021-12-17	16,000.00	16,300.00	15,900.00	16,200.00	11,186.53	84,237
2021-12-16	16,050.00	16,100.00	15,950.00	16,000.00	11,048.43	30,691
2021-12-15	16,000.00	16,150.00	15,900.00	16,050.00	11,082.96	48,967
2021-12-14	15,850.00	16,100.00	15,800.00	16,100.00	11,117.48	37,002
2021-12-13	15,700.00	16,050.00	15,700.00	16,000.00	11,048.43	36,308
2021-12-10	15,850.00	15,900.00	15,700.00	15,750.00	10,875.80	26,953
2021-12-09	15,900.00	15,950.00	15,750.00	15,900.00	10,979.38	20,847
2021-12-08	15,950.00	16,000.00	15,750.00	15,900.00	10,979.38	29,387
2021-12-07	15,700.00	16,000.00	15,650.00	15,750.00	10,875.80	41,806
2021-12-06	15,250.00	15,650.00	15,150.00	15,650.00	10,806.74	28,990
2021-12-03	15,000.00	15,350.00	14,850.00	15,300.00	10,565.06	29,899
2021-12-02	14,600.00	14,900.00	14,500.00	14,900.00	10,288.85	22,908
2021-12-01	14,300.00	14,850.00	14,300.00	14,650.00	10,116.22	38,561
2021-11-30	15,000.00	15,000.00	14,400.00	14,500.00	10,012.64	71,329
2021-11-29	14,800.00	15,100.00	14,700.00	14,850.00	10,254.32	59,305
2021-11-26	15,600.00	15,700.00	14,950.00	15,150.00	10,461.48	122,508
2021-11-25	15,700.00	15,750.00	15,550.00	15,650.00	10,806.74	22,361
2021-11-24	15,650.00	15,750.00	15,550.00	15,700.00	10,841.27	9,256
2021-11-23	16,000.00	16,000.00	15,500.00	15,600.00	10,772.22	26,609

← NewerPage 20 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.