Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,480.00 | 19,000.00 | 18,410.00 | 18,770.00 | 17,661.81 | 29,727 |
| 2026-01-19 | 18,490.00 | 18,800.00 | 18,470.00 | 18,580.00 | 17,483.03 | 21,313 |
| 2026-01-16 | 18,550.00 | 18,650.00 | 18,380.00 | 18,490.00 | 17,398.34 | 43,802 |
| 2026-01-15 | 18,630.00 | 18,860.00 | 18,480.00 | 18,490.00 | 17,398.34 | 25,863 |
| 2026-01-14 | 18,780.00 | 18,780.00 | 18,270.00 | 18,640.00 | 17,539.48 | 37,550 |
| 2026-01-13 | 18,700.00 | 18,790.00 | 18,630.00 | 18,720.00 | 17,614.76 | 9,612 |
| 2026-01-12 | 18,610.00 | 18,800.00 | 18,550.00 | 18,630.00 | 17,530.07 | 32,734 |
| 2026-01-09 | 18,530.00 | 18,630.00 | 18,440.00 | 18,520.00 | 17,426.57 | 24,981 |
| 2026-01-08 | 19,100.00 | 19,150.00 | 18,480.00 | 18,480.00 | 17,388.93 | 43,891 |
| 2026-01-07 | 19,540.00 | 19,540.00 | 19,050.00 | 19,120.00 | 17,991.14 | 18,675 |
| 2026-01-06 | 19,160.00 | 19,540.00 | 19,150.00 | 19,530.00 | 18,376.94 | 37,003 |
| 2026-01-05 | 19,020.00 | 19,340.00 | 19,020.00 | 19,240.00 | 18,104.06 | 21,228 |
| 2026-01-02 | 19,080.00 | 19,190.00 | 19,020.00 | 19,100.00 | 17,972.32 | 29,418 |
| 2025-12-30 | 19,300.00 | 19,300.00 | 19,000.00 | 19,080.00 | 17,953.51 | 18,389 |
| 2025-12-29 | 19,200.00 | 19,450.00 | 18,600.00 | 19,270.00 | 18,132.29 | 70,180 |
| 2025-12-26 | 19,370.00 | 19,590.00 | 19,200.00 | 19,420.00 | 18,273.43 | 55,463 |
| 2025-12-24 | 19,160.00 | 19,380.00 | 19,110.00 | 19,330.00 | 18,188.75 | 33,963 |
| 2025-12-23 | 19,100.00 | 19,150.00 | 19,000.00 | 19,150.00 | 18,019.37 | 24,655 |
| 2025-12-22 | 19,150.00 | 19,350.00 | 19,030.00 | 19,040.00 | 17,915.87 | 24,360 |
| 2025-12-19 | 19,050.00 | 19,250.00 | 19,030.00 | 19,140.00 | 18,009.96 | 34,649 |
| 2025-12-18 | 19,010.00 | 19,200.00 | 18,900.00 | 19,050.00 | 17,925.28 | 18,315 |
| 2025-12-17 | 19,400.00 | 19,400.00 | 19,060.00 | 19,230.00 | 18,094.65 | 28,566 |
| 2025-12-16 | 19,570.00 | 19,620.00 | 19,270.00 | 19,360.00 | 18,216.97 | 18,322 |
| 2025-12-15 | 19,670.00 | 19,830.00 | 19,520.00 | 19,570.00 | 18,414.58 | 16,521 |
| 2025-12-12 | 19,070.00 | 19,890.00 | 19,030.00 | 19,870.00 | 18,696.86 | 38,821 |
| 2025-12-11 | 19,300.00 | 19,400.00 | 19,070.00 | 19,070.00 | 17,944.10 | 26,404 |
| 2025-12-10 | 19,310.00 | 19,470.00 | 19,260.00 | 19,260.00 | 18,122.88 | 10,772 |
| 2025-12-09 | 19,370.00 | 19,390.00 | 19,250.00 | 19,300.00 | 18,160.52 | 9,363 |
| 2025-12-08 | 19,350.00 | 19,950.00 | 19,320.00 | 19,340.00 | 18,198.16 | 28,737 |
| 2025-12-05 | 19,210.00 | 19,370.00 | 19,090.00 | 19,350.00 | 18,207.56 | 20,612 |
| 2025-12-04 | 20,000.00 | 20,000.00 | 19,250.00 | 19,290.00 | 18,151.11 | 44,774 |
| 2025-12-03 | 20,050.00 | 20,200.00 | 19,790.00 | 20,000.00 | 18,819.19 | 37,515 |
| 2025-12-02 | 19,050.00 | 20,150.00 | 19,040.00 | 20,050.00 | 18,866.24 | 132,200 |
| 2025-12-01 | 18,870.00 | 19,780.00 | 18,700.00 | 19,180.00 | 18,047.60 | 101,979 |
| 2025-11-28 | 18,710.00 | 18,780.00 | 18,550.00 | 18,750.00 | 17,642.99 | 13,781 |
| 2025-11-27 | 18,490.00 | 18,750.00 | 18,490.00 | 18,660.00 | 17,558.30 | 19,937 |
| 2025-11-26 | 18,190.00 | 18,520.00 | 18,160.00 | 18,440.00 | 17,351.29 | 16,622 |
| 2025-11-25 | 18,350.00 | 18,510.00 | 18,050.00 | 18,160.00 | 17,087.82 | 34,385 |
| 2025-11-24 | 18,320.00 | 18,690.00 | 18,230.00 | 18,310.00 | 17,228.97 | 34,489 |
| 2025-11-21 | 18,990.00 | 18,990.00 | 18,250.00 | 18,290.00 | 17,210.15 | 44,238 |
| 2025-11-20 | 18,930.00 | 19,100.00 | 18,850.00 | 18,890.00 | 17,774.72 | 34,877 |
| 2025-11-19 | 18,890.00 | 18,900.00 | 18,470.00 | 18,820.00 | 17,708.86 | 30,857 |
| 2025-11-18 | 19,240.00 | 19,270.00 | 18,710.00 | 18,720.00 | 17,614.76 | 78,985 |
| 2025-11-17 | 19,410.00 | 19,450.00 | 18,900.00 | 19,240.00 | 18,104.06 | 45,462 |
| 2025-11-14 | 19,270.00 | 19,330.00 | 18,910.00 | 18,930.00 | 17,812.36 | 53,043 |
| 2025-11-13 | 19,280.00 | 19,470.00 | 19,200.00 | 19,350.00 | 18,207.56 | 38,618 |
| 2025-11-12 | 18,930.00 | 19,420.00 | 18,810.00 | 19,280.00 | 18,141.70 | 57,135 |
| 2025-11-11 | 19,290.00 | 19,530.00 | 18,750.00 | 18,910.00 | 17,793.54 | 34,671 |
| 2025-11-10 | 18,150.00 | 19,300.00 | 18,140.00 | 19,200.00 | 18,066.42 | 91,885 |
| 2025-11-07 | 18,160.00 | 18,190.00 | 17,880.00 | 18,140.00 | 17,069.00 | 57,398 |
| 2025-11-06 | 18,230.00 | 18,530.00 | 17,770.00 | 18,310.00 | 17,228.97 | 48,686 |
| 2025-11-05 | 18,280.00 | 18,400.00 | 17,610.00 | 18,170.00 | 17,097.23 | 59,491 |
| 2025-11-04 | 19,190.00 | 19,190.00 | 18,270.00 | 18,320.00 | 17,238.38 | 105,456 |
| 2025-11-03 | 18,920.00 | 19,540.00 | 18,620.00 | 19,180.00 | 18,047.60 | 56,844 |
| 2025-10-31 | 19,200.00 | 19,330.00 | 18,910.00 | 19,000.00 | 17,878.23 | 25,074 |
| 2025-10-30 | 19,070.00 | 19,610.00 | 18,990.00 | 19,210.00 | 18,075.83 | 30,112 |
| 2025-10-29 | 19,240.00 | 19,240.00 | 18,830.00 | 19,050.00 | 17,925.28 | 48,734 |
| 2025-10-28 | 19,110.00 | 19,500.00 | 19,010.00 | 19,250.00 | 18,113.47 | 22,802 |
| 2025-10-27 | 19,180.00 | 19,680.00 | 19,110.00 | 19,270.00 | 18,132.29 | 71,617 |
| 2025-10-24 | 19,000.00 | 19,210.00 | 18,850.00 | 18,940.00 | 17,821.77 | 56,177 |
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.