Hanyang Sec historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,000.00	16,100.00	15,700.00	15,750.00	10,875.80	34,386
2021-11-19	15,850.00	16,150.00	15,750.00	16,100.00	11,117.48	48,046
2021-11-18	15,700.00	16,000.00	15,450.00	15,900.00	10,979.38	45,020
2021-11-17	15,600.00	15,800.00	15,400.00	15,700.00	10,841.27	61,324
2021-11-16	15,950.00	16,000.00	15,450.00	15,600.00	10,772.22	105,225
2021-11-15	16,500.00	16,500.00	15,850.00	15,950.00	11,013.90	89,256
2021-11-12	15,800.00	16,500.00	15,800.00	16,350.00	11,290.11	29,845
2021-11-11	15,850.00	16,000.00	15,700.00	15,950.00	11,013.90	35,048
2021-11-10	16,300.00	16,300.00	15,700.00	15,950.00	11,013.90	62,276
2021-11-09	16,000.00	16,400.00	15,950.00	16,350.00	11,290.11	38,760
2021-11-08	16,800.00	16,950.00	15,950.00	16,000.00	11,048.43	124,484
2021-11-05	17,550.00	17,550.00	16,850.00	16,950.00	11,704.43	74,748
2021-11-04	17,800.00	17,800.00	17,450.00	17,500.00	12,084.22	16,412
2021-11-03	17,700.00	17,950.00	17,450.00	17,700.00	12,222.32	26,694
2021-11-02	17,750.00	17,950.00	17,500.00	17,750.00	12,256.85	30,330
2021-11-01	17,800.00	17,950.00	17,400.00	17,700.00	12,222.32	29,342
2021-10-29	17,850.00	17,950.00	17,550.00	17,800.00	12,291.38	56,155
2021-10-28	18,250.00	18,400.00	17,450.00	17,700.00	12,222.32	65,399
2021-10-27	18,500.00	18,550.00	18,100.00	18,350.00	12,671.17	46,251
2021-10-26	18,450.00	18,550.00	18,300.00	18,500.00	12,774.75	23,509
2021-10-25	18,200.00	18,500.00	17,900.00	18,450.00	12,740.22	34,479
2021-10-22	18,100.00	18,500.00	17,900.00	18,200.00	12,567.59	32,477
2021-10-21	18,150.00	18,300.00	17,950.00	18,000.00	12,429.48	44,633

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.