Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,800.00 | 11,820.00 | 11,640.00 | 11,650.00 | 10,962.18 | 10,761 |
| 2025-01-22 | 11,730.00 | 11,830.00 | 11,720.00 | 11,810.00 | 11,112.73 | 12,346 |
| 2025-01-21 | 11,660.00 | 11,730.00 | 11,600.00 | 11,730.00 | 11,037.45 | 12,218 |
| 2025-01-20 | 11,700.00 | 11,870.00 | 11,630.00 | 11,650.00 | 10,962.18 | 17,243 |
| 2025-01-17 | 11,620.00 | 11,900.00 | 11,530.00 | 11,730.00 | 11,037.45 | 18,794 |
| 2025-01-16 | 11,560.00 | 11,650.00 | 11,520.00 | 11,620.00 | 10,933.95 | 10,821 |
| 2025-01-15 | 11,610.00 | 11,610.00 | 11,510.00 | 11,570.00 | 10,886.90 | 6,703 |
| 2025-01-14 | 11,410.00 | 11,630.00 | 11,350.00 | 11,530.00 | 10,849.26 | 16,555 |
| 2025-01-13 | 11,530.00 | 11,580.00 | 11,400.00 | 11,430.00 | 10,755.17 | 18,876 |
| 2025-01-10 | 11,520.00 | 11,600.00 | 11,490.00 | 11,530.00 | 10,849.26 | 14,855 |
| 2025-01-09 | 11,650.00 | 11,660.00 | 11,490.00 | 11,520.00 | 10,839.85 | 24,993 |
| 2025-01-08 | 11,590.00 | 11,650.00 | 11,490.00 | 11,590.00 | 10,905.72 | 11,789 |
| 2025-01-07 | 11,600.00 | 11,750.00 | 11,550.00 | 11,590.00 | 10,905.72 | 20,281 |
| 2025-01-06 | 11,690.00 | 11,820.00 | 11,570.00 | 11,600.00 | 10,915.13 | 20,441 |
| 2025-01-03 | 11,850.00 | 11,940.00 | 11,670.00 | 11,680.00 | 10,990.41 | 39,633 |
| 2025-01-02 | 11,720.00 | 11,900.00 | 11,670.00 | 11,840.00 | 11,140.96 | 21,435 |
| 2024-12-30 | 11,800.00 | 11,900.00 | 11,620.00 | 11,740.00 | 11,046.86 | 38,934 |
| 2024-12-27 | 12,620.00 | 12,790.00 | 11,800.00 | 11,880.00 | 11,178.60 | 156,422 |
| 2024-12-26 | 13,020.00 | 13,260.00 | 12,940.00 | 13,200.00 | 11,526.75 | 130,316 |
| 2024-12-24 | 12,860.00 | 12,980.00 | 12,830.00 | 12,930.00 | 11,290.98 | 33,385 |
| 2024-12-23 | 12,420.00 | 12,870.00 | 12,420.00 | 12,830.00 | 11,203.65 | 26,594 |
| 2024-12-20 | 12,670.00 | 12,740.00 | 12,430.00 | 12,440.00 | 10,863.09 | 30,640 |
| 2024-12-19 | 12,800.00 | 12,800.00 | 12,650.00 | 12,670.00 | 11,063.94 | 107,384 |
| 2024-12-18 | 12,810.00 | 12,880.00 | 12,770.00 | 12,840.00 | 11,212.39 | 33,776 |
| 2024-12-17 | 12,870.00 | 12,950.00 | 12,750.00 | 12,810.00 | 11,186.19 | 23,975 |
| 2024-12-16 | 12,800.00 | 12,960.00 | 12,750.00 | 12,870.00 | 11,238.58 | 42,081 |
| 2024-12-13 | 12,950.00 | 12,950.00 | 12,680.00 | 12,790.00 | 11,168.72 | 25,851 |
| 2024-12-12 | 12,350.00 | 12,930.00 | 12,350.00 | 12,780.00 | 11,159.99 | 61,404 |
| 2024-12-11 | 11,700.00 | 12,430.00 | 11,700.00 | 12,310.00 | 10,749.57 | 64,925 |
| 2024-12-10 | 11,450.00 | 11,830.00 | 11,450.00 | 11,700.00 | 10,216.89 | 70,111 |
| 2024-12-09 | 11,500.00 | 11,640.00 | 11,330.00 | 11,450.00 | 9,998.58 | 72,288 |
| 2024-12-06 | 11,700.00 | 11,870.00 | 11,560.00 | 11,790.00 | 10,295.49 | 45,729 |
| 2024-12-05 | 12,020.00 | 12,080.00 | 11,710.00 | 11,810.00 | 10,312.95 | 55,820 |
| 2024-12-04 | 12,000.00 | 12,240.00 | 11,900.00 | 12,020.00 | 10,496.33 | 71,411 |
| 2024-12-03 | 11,890.00 | 12,250.00 | 11,890.00 | 12,220.00 | 10,670.98 | 39,468 |
| 2024-12-02 | 12,000.00 | 12,060.00 | 11,860.00 | 11,920.00 | 10,409.01 | 32,952 |
| 2024-11-29 | 12,250.00 | 12,290.00 | 11,990.00 | 11,990.00 | 10,470.13 | 34,800 |
| 2024-11-28 | 12,130.00 | 12,330.00 | 12,130.00 | 12,220.00 | 10,670.98 | 30,014 |
| 2024-11-27 | 12,070.00 | 12,220.00 | 12,060.00 | 12,120.00 | 10,583.65 | 17,404 |
| 2024-11-26 | 12,120.00 | 12,130.00 | 12,050.00 | 12,110.00 | 10,574.92 | 20,371 |
| 2024-11-25 | 12,030.00 | 12,190.00 | 12,000.00 | 12,110.00 | 10,574.92 | 42,270 |
| 2024-11-22 | 12,140.00 | 12,270.00 | 12,020.00 | 12,080.00 | 10,548.73 | 16,837 |
| 2024-11-21 | 12,110.00 | 12,150.00 | 12,030.00 | 12,120.00 | 10,583.65 | 21,776 |
| 2024-11-20 | 11,980.00 | 12,150.00 | 11,980.00 | 12,090.00 | 10,557.46 | 25,616 |
| 2024-11-19 | 12,300.00 | 12,320.00 | 11,950.00 | 12,080.00 | 10,548.73 | 47,289 |
| 2024-11-18 | 11,850.00 | 12,380.00 | 11,850.00 | 12,280.00 | 10,723.37 | 36,640 |
| 2024-11-15 | 11,740.00 | 11,940.00 | 11,580.00 | 11,850.00 | 10,347.88 | 38,357 |
| 2024-11-14 | 11,860.00 | 11,940.00 | 11,670.00 | 11,740.00 | 10,251.82 | 31,733 |
| 2024-11-13 | 11,980.00 | 12,060.00 | 11,700.00 | 11,860.00 | 10,356.61 | 66,500 |
| 2024-11-12 | 12,300.00 | 12,460.00 | 11,970.00 | 11,980.00 | 10,461.40 | 54,938 |
| 2024-11-11 | 12,670.00 | 12,670.00 | 12,400.00 | 12,450.00 | 10,871.82 | 29,955 |
| 2024-11-08 | 12,300.00 | 12,770.00 | 12,300.00 | 12,630.00 | 11,029.01 | 45,729 |
| 2024-11-07 | 12,280.00 | 12,420.00 | 12,200.00 | 12,390.00 | 10,819.43 | 25,691 |
| 2024-11-06 | 12,360.00 | 12,470.00 | 12,180.00 | 12,280.00 | 10,723.37 | 41,724 |
| 2024-11-05 | 12,340.00 | 12,510.00 | 12,340.00 | 12,430.00 | 10,854.36 | 22,294 |
| 2024-11-04 | 12,320.00 | 12,480.00 | 12,280.00 | 12,310.00 | 10,749.57 | 22,304 |
| 2024-11-01 | 12,240.00 | 12,430.00 | 12,220.00 | 12,320.00 | 10,758.30 | 18,978 |
| 2024-10-31 | 12,370.00 | 12,430.00 | 12,180.00 | 12,350.00 | 10,784.50 | 32,930 |
| 2024-10-30 | 12,490.00 | 12,490.00 | 12,340.00 | 12,370.00 | 10,801.96 | 21,651 |
| 2024-10-29 | 12,310.00 | 12,560.00 | 12,310.00 | 12,490.00 | 10,906.75 | 26,234 |
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.