Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 10,772.22 | 26,609 |
| 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 |
| 2021-10-20 | 18,200.00 | 18,550.00 | 18,050.00 | 18,150.00 | 12,533.06 | 27,269 |
| 2021-10-19 | 17,900.00 | 18,300.00 | 17,850.00 | 18,250.00 | 12,602.11 | 33,364 |
| 2021-10-18 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 12,360.43 | 19,408 |
| 2021-10-15 | 17,450.00 | 17,900.00 | 17,250.00 | 17,900.00 | 12,360.43 | 31,790 |
| 2021-10-14 | 17,350.00 | 17,500.00 | 17,250.00 | 17,400.00 | 12,015.17 | 26,631 |
← NewerPage 21 of 21 · 1,229 trading days
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.