Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18,650.00 | 18,760.00 | 18,200.00 | 18,200.00 | 17,125.46 | 72,244 |
| 2025-07-23 | 18,840.00 | 18,900.00 | 18,310.00 | 18,570.00 | 17,473.62 | 88,574 |
| 2025-07-22 | 18,750.00 | 19,070.00 | 18,500.00 | 18,840.00 | 17,727.68 | 128,891 |
| 2025-07-21 | 18,900.00 | 19,280.00 | 18,700.00 | 18,710.00 | 17,605.35 | 108,724 |
| 2025-07-18 | 19,540.00 | 19,620.00 | 18,930.00 | 19,100.00 | 17,972.32 | 106,516 |
| 2025-07-17 | 20,150.00 | 20,200.00 | 19,400.00 | 19,620.00 | 18,461.62 | 103,176 |
| 2025-07-16 | 20,800.00 | 20,900.00 | 19,940.00 | 20,050.00 | 18,866.24 | 143,735 |
| 2025-07-15 | 21,000.00 | 21,450.00 | 20,500.00 | 21,000.00 | 19,760.15 | 134,735 |
| 2025-07-14 | 21,350.00 | 21,400.00 | 20,550.00 | 21,000.00 | 19,760.15 | 169,214 |
| 2025-07-11 | 21,950.00 | 22,350.00 | 21,300.00 | 21,700.00 | 20,418.82 | 347,660 |
| 2025-07-10 | 20,300.00 | 24,800.00 | 19,740.00 | 22,350.00 | 21,030.44 | 1,974,449 |
| 2025-07-09 | 18,930.00 | 19,880.00 | 18,520.00 | 19,740.00 | 18,574.54 | 256,270 |
| 2025-07-08 | 17,970.00 | 18,940.00 | 17,800.00 | 18,840.00 | 17,727.68 | 123,062 |
| 2025-07-07 | 17,650.00 | 17,970.00 | 17,530.00 | 17,970.00 | 16,909.04 | 31,118 |
| 2025-07-04 | 18,200.00 | 18,200.00 | 17,650.00 | 17,690.00 | 16,645.57 | 62,914 |
| 2025-07-03 | 18,030.00 | 18,610.00 | 17,880.00 | 18,150.00 | 17,078.41 | 47,754 |
| 2025-07-02 | 18,400.00 | 18,440.00 | 17,700.00 | 18,020.00 | 16,956.09 | 32,792 |
| 2025-07-01 | 17,710.00 | 18,750.00 | 17,710.00 | 18,190.00 | 17,116.05 | 104,237 |
| 2025-06-30 | 17,690.00 | 17,770.00 | 17,420.00 | 17,700.00 | 16,654.98 | 24,584 |
| 2025-06-27 | 17,910.00 | 18,050.00 | 17,550.00 | 17,690.00 | 16,645.57 | 17,547 |
| 2025-06-26 | 18,650.00 | 18,650.00 | 17,640.00 | 17,950.00 | 16,890.22 | 53,481 |
| 2025-06-25 | 18,890.00 | 18,890.00 | 18,400.00 | 18,600.00 | 17,501.85 | 37,014 |
| 2025-06-24 | 17,990.00 | 19,260.00 | 17,920.00 | 18,730.00 | 17,624.17 | 107,655 |
| 2025-06-23 | 17,310.00 | 17,860.00 | 17,180.00 | 17,740.00 | 16,692.62 | 60,034 |
| 2025-06-20 | 18,090.00 | 18,090.00 | 17,450.00 | 17,580.00 | 16,542.07 | 47,929 |
| 2025-06-19 | 18,500.00 | 18,500.00 | 17,770.00 | 17,920.00 | 16,861.99 | 38,671 |
| 2025-06-18 | 17,950.00 | 18,370.00 | 17,930.00 | 18,320.00 | 17,238.38 | 46,187 |
| 2025-06-17 | 18,140.00 | 18,490.00 | 17,800.00 | 18,010.00 | 16,946.68 | 64,421 |
| 2025-06-16 | 17,120.00 | 17,930.00 | 17,120.00 | 17,930.00 | 16,871.40 | 53,806 |
| 2025-06-13 | 17,710.00 | 17,870.00 | 17,000.00 | 17,300.00 | 16,278.60 | 74,632 |
| 2025-06-12 | 18,290.00 | 18,550.00 | 17,410.00 | 17,470.00 | 16,438.56 | 114,221 |
| 2025-06-11 | 17,500.00 | 18,470.00 | 17,130.00 | 18,120.00 | 17,050.18 | 121,004 |
| 2025-06-10 | 17,610.00 | 17,640.00 | 17,040.00 | 17,320.00 | 16,297.42 | 89,201 |
| 2025-06-09 | 17,000.00 | 17,890.00 | 17,000.00 | 17,660.00 | 16,617.34 | 120,166 |
| 2025-06-05 | 16,420.00 | 16,700.00 | 16,100.00 | 16,500.00 | 15,525.83 | 75,831 |
| 2025-06-04 | 16,100.00 | 16,400.00 | 15,970.00 | 16,190.00 | 15,234.13 | 103,225 |
| 2025-06-02 | 16,150.00 | 16,170.00 | 15,570.00 | 15,700.00 | 14,773.06 | 62,726 |
| 2025-05-30 | 16,630.00 | 16,700.00 | 16,060.00 | 16,160.00 | 15,205.90 | 63,192 |
| 2025-05-29 | 15,320.00 | 16,290.00 | 15,320.00 | 16,140.00 | 15,187.08 | 167,191 |
| 2025-05-28 | 14,810.00 | 15,550.00 | 14,800.00 | 15,260.00 | 14,359.04 | 77,192 |
| 2025-05-27 | 14,750.00 | 14,770.00 | 14,570.00 | 14,730.00 | 13,860.33 | 16,919 |
| 2025-05-26 | 14,790.00 | 14,990.00 | 14,570.00 | 14,740.00 | 13,869.74 | 11,490 |
| 2025-05-23 | 14,710.00 | 14,870.00 | 14,560.00 | 14,740.00 | 13,869.74 | 16,397 |
| 2025-05-22 | 14,960.00 | 14,990.00 | 14,690.00 | 14,700.00 | 13,832.10 | 12,232 |
| 2025-05-21 | 14,530.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,114.39 | 34,448 |
| 2025-05-20 | 14,540.00 | 14,550.00 | 14,390.00 | 14,500.00 | 13,643.91 | 15,766 |
| 2025-05-19 | 14,570.00 | 14,900.00 | 14,320.00 | 14,400.00 | 13,549.82 | 31,472 |
| 2025-05-16 | 14,700.00 | 14,880.00 | 14,500.00 | 14,830.00 | 13,954.43 | 78,042 |
| 2025-05-15 | 14,140.00 | 14,170.00 | 14,000.00 | 14,020.00 | 13,192.25 | 13,996 |
| 2025-05-14 | 14,060.00 | 14,190.00 | 13,940.00 | 14,120.00 | 13,286.35 | 19,575 |
| 2025-05-13 | 14,000.00 | 14,060.00 | 13,850.00 | 14,050.00 | 13,220.48 | 18,268 |
| 2025-05-12 | 13,800.00 | 14,120.00 | 13,780.00 | 14,050.00 | 13,220.48 | 22,028 |
| 2025-05-09 | 13,860.00 | 13,860.00 | 13,660.00 | 13,780.00 | 12,966.42 | 24,605 |
| 2025-05-08 | 13,850.00 | 13,950.00 | 13,680.00 | 13,860.00 | 13,041.70 | 13,948 |
| 2025-05-07 | 13,540.00 | 13,980.00 | 13,400.00 | 13,850.00 | 13,032.29 | 31,933 |
| 2025-05-02 | 13,440.00 | 13,560.00 | 13,270.00 | 13,520.00 | 12,721.77 | 14,958 |
| 2025-04-30 | 13,260.00 | 13,460.00 | 13,210.00 | 13,370.00 | 12,580.63 | 24,318 |
| 2025-04-29 | 13,250.00 | 13,360.00 | 13,120.00 | 13,260.00 | 12,477.12 | 12,375 |
| 2025-04-28 | 13,220.00 | 13,290.00 | 13,160.00 | 13,250.00 | 12,467.71 | 9,906 |
| 2025-04-25 | 13,170.00 | 13,300.00 | 13,150.00 | 13,210.00 | 12,430.07 | 32,029 |
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.