Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,940.00 | 19,280.00 | 18,610.00 | 18,960.00 | 17,840.59 | 44,050 |
| 2025-10-22 | 19,100.00 | 19,100.00 | 18,610.00 | 18,950.00 | 17,831.18 | 48,949 |
| 2025-10-21 | 19,110.00 | 19,410.00 | 18,790.00 | 19,040.00 | 17,915.87 | 59,435 |
| 2025-10-20 | 17,900.00 | 19,430.00 | 17,900.00 | 19,110.00 | 17,981.73 | 175,142 |
| 2025-10-17 | 18,070.00 | 18,070.00 | 17,710.00 | 17,890.00 | 16,833.76 | 32,678 |
| 2025-10-16 | 17,690.00 | 18,360.00 | 17,690.00 | 18,070.00 | 17,003.14 | 54,471 |
| 2025-10-15 | 17,410.00 | 17,800.00 | 17,400.00 | 17,680.00 | 16,636.16 | 13,304 |
| 2025-10-14 | 17,320.00 | 17,770.00 | 17,200.00 | 17,410.00 | 16,382.10 | 36,418 |
| 2025-10-13 | 17,600.00 | 17,690.00 | 17,310.00 | 17,420.00 | 16,391.51 | 54,358 |
| 2025-10-10 | 18,000.00 | 18,190.00 | 17,650.00 | 17,700.00 | 16,654.98 | 32,775 |
| 2025-10-02 | 17,650.00 | 18,310.00 | 17,540.00 | 18,000.00 | 16,937.27 | 36,650 |
| 2025-10-01 | 17,690.00 | 17,850.00 | 17,600.00 | 17,630.00 | 16,589.11 | 19,983 |
| 2025-09-30 | 17,820.00 | 17,860.00 | 17,520.00 | 17,680.00 | 16,636.16 | 19,381 |
| 2025-09-29 | 17,610.00 | 18,130.00 | 17,610.00 | 17,820.00 | 16,767.90 | 29,473 |
| 2025-09-26 | 17,910.00 | 17,910.00 | 17,430.00 | 17,610.00 | 16,570.30 | 51,611 |
| 2025-09-25 | 18,000.00 | 18,110.00 | 17,810.00 | 17,900.00 | 16,843.17 | 18,081 |
| 2025-09-24 | 18,410.00 | 18,410.00 | 17,950.00 | 17,990.00 | 16,927.86 | 38,760 |
| 2025-09-23 | 18,760.00 | 18,920.00 | 18,370.00 | 18,410.00 | 17,323.06 | 27,565 |
| 2025-09-22 | 18,630.00 | 19,000.00 | 18,400.00 | 18,820.00 | 17,708.86 | 22,244 |
| 2025-09-19 | 19,010.00 | 19,030.00 | 18,590.00 | 18,680.00 | 17,577.12 | 28,968 |
| 2025-09-18 | 18,270.00 | 19,020.00 | 18,250.00 | 19,010.00 | 17,887.64 | 58,819 |
| 2025-09-17 | 18,560.00 | 18,560.00 | 18,130.00 | 18,240.00 | 17,163.10 | 20,387 |
| 2025-09-16 | 18,630.00 | 18,640.00 | 18,420.00 | 18,540.00 | 17,445.39 | 30,126 |
| 2025-09-15 | 18,270.00 | 18,790.00 | 18,270.00 | 18,630.00 | 17,530.07 | 64,272 |
| 2025-09-12 | 18,310.00 | 18,420.00 | 18,180.00 | 18,200.00 | 17,125.46 | 23,896 |
| 2025-09-11 | 18,600.00 | 18,600.00 | 18,070.00 | 18,210.00 | 17,134.87 | 58,147 |
| 2025-09-10 | 18,100.00 | 18,540.00 | 17,950.00 | 18,490.00 | 17,398.34 | 104,714 |
| 2025-09-09 | 17,420.00 | 18,000.00 | 17,270.00 | 17,870.00 | 16,814.94 | 96,880 |
| 2025-09-08 | 16,990.00 | 17,410.00 | 16,990.00 | 17,320.00 | 16,297.42 | 29,869 |
| 2025-09-05 | 16,970.00 | 17,120.00 | 16,920.00 | 17,000.00 | 15,996.31 | 11,803 |
| 2025-09-04 | 17,080.00 | 17,120.00 | 16,870.00 | 16,950.00 | 15,949.26 | 19,180 |
| 2025-09-03 | 17,080.00 | 17,190.00 | 16,990.00 | 17,000.00 | 15,996.31 | 17,887 |
| 2025-09-02 | 17,200.00 | 17,280.00 | 17,080.00 | 17,110.00 | 16,099.82 | 14,057 |
| 2025-09-01 | 17,390.00 | 17,390.00 | 17,150.00 | 17,200.00 | 16,184.50 | 33,525 |
| 2025-08-29 | 17,650.00 | 17,650.00 | 17,300.00 | 17,390.00 | 16,363.28 | 17,400 |
| 2025-08-28 | 17,230.00 | 17,730.00 | 16,960.00 | 17,530.00 | 16,495.02 | 34,802 |
| 2025-08-27 | 17,260.00 | 17,260.00 | 17,000.00 | 17,130.00 | 16,118.63 | 29,721 |
| 2025-08-26 | 17,500.00 | 17,500.00 | 17,230.00 | 17,260.00 | 16,240.96 | 18,321 |
| 2025-08-25 | 17,200.00 | 17,490.00 | 17,100.00 | 17,450.00 | 16,419.74 | 37,591 |
| 2025-08-22 | 16,970.00 | 17,150.00 | 16,800.00 | 17,020.00 | 16,015.13 | 34,243 |
| 2025-08-21 | 16,900.00 | 17,040.00 | 16,670.00 | 16,810.00 | 15,817.53 | 34,632 |
| 2025-08-20 | 16,900.00 | 17,000.00 | 16,510.00 | 16,880.00 | 15,883.39 | 45,955 |
| 2025-08-19 | 16,720.00 | 17,200.00 | 16,720.00 | 17,020.00 | 16,015.13 | 45,402 |
| 2025-08-18 | 17,250.00 | 17,300.00 | 16,680.00 | 16,770.00 | 15,779.89 | 81,462 |
| 2025-08-14 | 17,350.00 | 17,560.00 | 17,350.00 | 17,380.00 | 16,353.87 | 17,651 |
| 2025-08-13 | 17,510.00 | 17,710.00 | 17,200.00 | 17,450.00 | 16,419.74 | 21,064 |
| 2025-08-12 | 17,090.00 | 17,850.00 | 17,070.00 | 17,400.00 | 16,372.69 | 43,030 |
| 2025-08-11 | 17,060.00 | 17,120.00 | 16,840.00 | 17,090.00 | 16,081.00 | 91,192 |
| 2025-08-08 | 17,280.00 | 17,390.00 | 16,980.00 | 17,060.00 | 16,052.77 | 44,974 |
| 2025-08-07 | 17,250.00 | 17,430.00 | 17,180.00 | 17,220.00 | 16,203.32 | 13,673 |
| 2025-08-06 | 17,150.00 | 17,300.00 | 17,000.00 | 17,230.00 | 16,212.73 | 31,533 |
| 2025-08-05 | 17,040.00 | 17,250.00 | 17,000.00 | 17,150.00 | 16,137.45 | 40,212 |
| 2025-08-04 | 16,580.00 | 17,000.00 | 16,490.00 | 16,970.00 | 15,968.08 | 27,530 |
| 2025-08-01 | 17,500.00 | 17,500.00 | 16,500.00 | 16,580.00 | 15,601.11 | 129,471 |
| 2025-07-31 | 17,410.00 | 17,640.00 | 17,350.00 | 17,570.00 | 16,532.66 | 43,408 |
| 2025-07-30 | 17,550.00 | 17,750.00 | 17,280.00 | 17,410.00 | 16,382.10 | 47,628 |
| 2025-07-29 | 17,170.00 | 17,550.00 | 17,130.00 | 17,500.00 | 16,466.79 | 40,046 |
| 2025-07-28 | 18,000.00 | 18,010.00 | 17,150.00 | 17,340.00 | 16,316.24 | 97,696 |
| 2025-07-25 | 18,200.00 | 18,520.00 | 17,880.00 | 18,000.00 | 16,937.27 | 56,652 |
| 2025-07-24 | 18,650.00 | 18,760.00 | 18,200.00 | 18,200.00 | 17,125.46 | 72,244 |
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.