Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,090.00 | 13,290.00 | 13,020.00 | 13,210.00 | 12,430.07 | 19,915 |
| 2025-04-23 | 12,710.00 | 13,100.00 | 12,710.00 | 13,050.00 | 12,279.52 | 41,249 |
| 2025-04-22 | 12,320.00 | 12,700.00 | 12,270.00 | 12,700.00 | 11,950.18 | 20,964 |
| 2025-04-21 | 12,190.00 | 12,550.00 | 12,150.00 | 12,470.00 | 11,733.76 | 22,507 |
| 2025-04-18 | 12,120.00 | 12,300.00 | 12,090.00 | 12,180.00 | 11,460.89 | 13,279 |
| 2025-04-17 | 12,000.00 | 12,120.00 | 12,000.00 | 12,120.00 | 11,404.43 | 6,528 |
| 2025-04-16 | 12,140.00 | 12,220.00 | 12,050.00 | 12,110.00 | 11,395.02 | 5,761 |
| 2025-04-15 | 12,060.00 | 12,150.00 | 12,000.00 | 12,140.00 | 11,423.25 | 11,943 |
| 2025-04-14 | 12,120.00 | 12,120.00 | 12,020.00 | 12,050.00 | 11,338.56 | 10,909 |
| 2025-04-11 | 11,750.00 | 12,090.00 | 11,750.00 | 12,040.00 | 11,329.15 | 17,762 |
| 2025-04-10 | 11,740.00 | 11,910.00 | 11,560.00 | 11,890.00 | 11,188.01 | 11,264 |
| 2025-04-09 | 11,670.00 | 11,750.00 | 11,450.00 | 11,470.00 | 10,792.80 | 17,948 |
| 2025-04-08 | 11,990.00 | 12,000.00 | 11,700.00 | 11,710.00 | 11,018.63 | 10,444 |
| 2025-04-07 | 12,000.00 | 12,000.00 | 11,610.00 | 11,810.00 | 11,112.73 | 26,288 |
| 2025-04-04 | 12,000.00 | 12,090.00 | 11,900.00 | 12,010.00 | 11,300.92 | 17,149 |
| 2025-04-03 | 12,150.00 | 12,180.00 | 12,000.00 | 12,020.00 | 11,310.33 | 8,127 |
| 2025-04-02 | 12,200.00 | 12,200.00 | 12,070.00 | 12,170.00 | 11,451.48 | 6,868 |
| 2025-04-01 | 11,820.00 | 12,630.00 | 11,690.00 | 12,230.00 | 11,507.93 | 49,501 |
| 2025-03-31 | 11,640.00 | 11,870.00 | 11,550.00 | 11,680.00 | 10,990.41 | 33,119 |
| 2025-03-28 | 12,160.00 | 12,160.00 | 11,800.00 | 11,820.00 | 11,122.14 | 31,083 |
| 2025-03-27 | 12,140.00 | 12,220.00 | 12,020.00 | 12,040.00 | 11,329.15 | 22,312 |
| 2025-03-26 | 12,080.00 | 12,300.00 | 12,030.00 | 12,100.00 | 11,385.61 | 18,547 |
| 2025-03-25 | 12,190.00 | 12,190.00 | 12,040.00 | 12,080.00 | 11,366.79 | 16,121 |
| 2025-03-24 | 12,150.00 | 12,300.00 | 12,090.00 | 12,100.00 | 11,385.61 | 19,100 |
| 2025-03-21 | 12,300.00 | 12,300.00 | 12,060.00 | 12,110.00 | 11,395.02 | 17,570 |
| 2025-03-20 | 12,500.00 | 12,520.00 | 12,190.00 | 12,240.00 | 11,517.34 | 32,933 |
| 2025-03-19 | 12,000.00 | 12,500.00 | 11,940.00 | 12,500.00 | 11,761.99 | 58,969 |
| 2025-03-18 | 12,110.00 | 12,110.00 | 11,910.00 | 12,000.00 | 11,291.51 | 28,989 |
| 2025-03-17 | 11,730.00 | 12,110.00 | 11,730.00 | 12,040.00 | 11,329.15 | 37,940 |
| 2025-03-14 | 11,700.00 | 11,700.00 | 11,510.00 | 11,510.00 | 10,830.44 | 25,474 |
| 2025-03-13 | 12,060.00 | 12,070.00 | 11,300.00 | 11,590.00 | 10,905.72 | 106,201 |
| 2025-03-12 | 12,150.00 | 12,210.00 | 12,050.00 | 12,060.00 | 11,347.97 | 29,974 |
| 2025-03-11 | 12,160.00 | 12,250.00 | 12,000.00 | 12,150.00 | 11,432.66 | 12,578 |
| 2025-03-10 | 12,050.00 | 12,350.00 | 12,000.00 | 12,220.00 | 11,498.52 | 16,887 |
| 2025-03-07 | 12,150.00 | 12,250.00 | 12,000.00 | 12,050.00 | 11,338.56 | 22,409 |
| 2025-03-06 | 12,330.00 | 12,330.00 | 12,180.00 | 12,200.00 | 11,479.70 | 20,462 |
| 2025-03-05 | 12,180.00 | 12,410.00 | 12,180.00 | 12,230.00 | 11,507.93 | 19,294 |
| 2025-03-04 | 12,390.00 | 12,390.00 | 12,130.00 | 12,210.00 | 11,489.11 | 13,717 |
| 2025-02-28 | 12,430.00 | 12,490.00 | 12,260.00 | 12,280.00 | 11,554.98 | 20,797 |
| 2025-02-27 | 12,460.00 | 12,680.00 | 12,460.00 | 12,510.00 | 11,771.40 | 13,135 |
| 2025-02-26 | 12,430.00 | 12,850.00 | 12,430.00 | 12,520.00 | 11,780.81 | 29,224 |
| 2025-02-25 | 12,680.00 | 12,710.00 | 12,490.00 | 12,490.00 | 11,752.58 | 38,068 |
| 2025-02-24 | 12,210.00 | 12,740.00 | 12,190.00 | 12,710.00 | 11,959.59 | 104,621 |
| 2025-02-21 | 12,220.00 | 12,290.00 | 12,080.00 | 12,210.00 | 11,489.11 | 17,474 |
| 2025-02-20 | 12,030.00 | 12,250.00 | 12,030.00 | 12,250.00 | 11,526.75 | 29,069 |
| 2025-02-19 | 11,900.00 | 12,130.00 | 11,900.00 | 12,120.00 | 11,404.43 | 31,533 |
| 2025-02-18 | 12,000.00 | 12,000.00 | 11,870.00 | 11,950.00 | 11,244.46 | 15,859 |
| 2025-02-17 | 11,990.00 | 12,100.00 | 11,810.00 | 11,940.00 | 11,235.06 | 24,575 |
| 2025-02-14 | 11,920.00 | 12,000.00 | 11,910.00 | 11,990.00 | 11,282.10 | 15,732 |
| 2025-02-13 | 12,000.00 | 12,000.00 | 11,860.00 | 11,930.00 | 11,225.65 | 23,851 |
| 2025-02-12 | 11,810.00 | 12,040.00 | 11,790.00 | 12,000.00 | 11,291.51 | 18,279 |
| 2025-02-11 | 11,870.00 | 11,890.00 | 11,800.00 | 11,820.00 | 11,122.14 | 9,956 |
| 2025-02-10 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,103.32 | 20,169 |
| 2025-02-07 | 11,900.00 | 12,060.00 | 11,870.00 | 11,950.00 | 11,244.46 | 11,029 |
| 2025-02-06 | 12,010.00 | 12,070.00 | 11,870.00 | 11,900.00 | 11,197.42 | 17,248 |
| 2025-02-05 | 11,990.00 | 12,060.00 | 11,970.00 | 12,000.00 | 11,291.51 | 12,628 |
| 2025-02-04 | 11,770.00 | 12,000.00 | 11,770.00 | 11,990.00 | 11,282.10 | 15,683 |
| 2025-02-03 | 11,800.00 | 11,900.00 | 11,760.00 | 11,820.00 | 11,122.14 | 18,908 |
| 2025-01-31 | 11,870.00 | 12,100.00 | 11,770.00 | 11,940.00 | 11,235.06 | 19,723 |
| 2025-01-24 | 11,760.00 | 12,380.00 | 11,650.00 | 11,920.00 | 11,216.24 | 47,055 |
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.