Hanyang Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,280.00 | 12,380.00 | 12,250.00 | 12,350.00 | 10,784.50 | 16,558 |
| 2024-10-25 | 12,290.00 | 12,520.00 | 12,280.00 | 12,330.00 | 10,767.04 | 25,278 |
| 2024-10-24 | 12,300.00 | 12,440.00 | 12,300.00 | 12,360.00 | 10,793.23 | 31,985 |
| 2024-10-23 | 12,300.00 | 12,480.00 | 12,250.00 | 12,480.00 | 10,898.02 | 32,461 |
| 2024-10-22 | 12,500.00 | 12,550.00 | 12,260.00 | 12,300.00 | 10,740.84 | 33,511 |
| 2024-10-21 | 12,460.00 | 12,600.00 | 12,450.00 | 12,520.00 | 10,932.95 | 19,102 |
| 2024-10-18 | 12,630.00 | 12,830.00 | 12,460.00 | 12,520.00 | 10,932.95 | 25,244 |
| 2024-10-17 | 12,570.00 | 12,920.00 | 12,570.00 | 12,720.00 | 11,107.60 | 56,709 |
| 2024-10-16 | 12,450.00 | 12,590.00 | 12,420.00 | 12,550.00 | 10,959.15 | 45,877 |
| 2024-10-15 | 12,480.00 | 12,500.00 | 12,220.00 | 12,470.00 | 10,889.29 | 80,853 |
| 2024-10-14 | 12,740.00 | 12,750.00 | 12,440.00 | 12,470.00 | 10,889.29 | 66,623 |
| 2024-10-11 | 12,490.00 | 12,760.00 | 12,490.00 | 12,700.00 | 11,090.13 | 47,581 |
| 2024-10-10 | 12,760.00 | 12,820.00 | 12,310.00 | 12,490.00 | 10,906.75 | 171,241 |
| 2024-10-08 | 12,950.00 | 13,050.00 | 12,680.00 | 12,740.00 | 11,125.06 | 56,935 |
| 2024-10-07 | 12,870.00 | 13,040.00 | 12,850.00 | 12,970.00 | 11,325.91 | 44,718 |
| 2024-10-04 | 12,930.00 | 13,060.00 | 12,880.00 | 12,960.00 | 11,317.18 | 45,820 |
| 2024-10-02 | 13,150.00 | 13,150.00 | 12,910.00 | 12,940.00 | 11,299.71 | 56,856 |
| 2024-09-30 | 13,250.00 | 13,470.00 | 13,130.00 | 13,210.00 | 11,535.49 | 90,247 |
| 2024-09-27 | 13,380.00 | 13,450.00 | 13,000.00 | 13,250.00 | 11,570.41 | 271,722 |
| 2024-09-26 | 13,660.00 | 13,810.00 | 13,000.00 | 13,450.00 | 11,745.06 | 214,519 |
| 2024-09-25 | 14,000.00 | 14,050.00 | 13,600.00 | 13,660.00 | 11,928.44 | 134,087 |
| 2024-09-24 | 14,750.00 | 14,950.00 | 13,930.00 | 13,970.00 | 12,199.15 | 219,981 |
| 2024-09-23 | 15,320.00 | 15,390.00 | 14,720.00 | 14,750.00 | 12,880.27 | 206,084 |
| 2024-09-20 | 17,670.00 | 17,750.00 | 15,280.00 | 15,760.00 | 13,762.24 | 680,640 |
| 2024-09-19 | 16,210.00 | 16,700.00 | 16,040.00 | 16,670.00 | 14,556.89 | 297,203 |
| 2024-09-13 | 17,300.00 | 17,300.00 | 16,130.00 | 16,130.00 | 14,085.34 | 304,561 |
| 2024-09-12 | 16,150.00 | 17,420.00 | 15,900.00 | 17,310.00 | 15,115.76 | 416,650 |
| 2024-09-11 | 16,300.00 | 16,900.00 | 16,020.00 | 16,150.00 | 14,102.81 | 207,439 |
| 2024-09-10 | 16,000.00 | 16,890.00 | 16,000.00 | 16,130.00 | 14,085.34 | 203,126 |
| 2024-09-09 | 15,700.00 | 16,210.00 | 15,700.00 | 16,180.00 | 14,129.00 | 98,944 |
| 2024-09-06 | 15,650.00 | 16,190.00 | 15,650.00 | 15,930.00 | 13,910.69 | 158,700 |
| 2024-09-05 | 15,940.00 | 16,080.00 | 15,520.00 | 15,920.00 | 13,901.96 | 170,802 |
| 2024-09-04 | 16,380.00 | 16,540.00 | 15,710.00 | 16,080.00 | 14,041.68 | 253,634 |
| 2024-09-03 | 15,350.00 | 17,450.00 | 15,350.00 | 16,380.00 | 14,303.65 | 1,752,290 |
| 2024-09-02 | 15,330.00 | 17,200.00 | 15,330.00 | 15,690.00 | 13,701.12 | 694,610 |
| 2024-08-30 | 15,210.00 | 15,560.00 | 15,130.00 | 15,320.00 | 13,378.02 | 87,829 |
| 2024-08-29 | 15,020.00 | 15,610.00 | 15,000.00 | 15,320.00 | 13,378.02 | 174,872 |
| 2024-08-28 | 15,110.00 | 15,560.00 | 14,920.00 | 15,140.00 | 13,220.84 | 217,992 |
| 2024-08-27 | 15,510.00 | 18,150.00 | 14,500.00 | 15,250.00 | 13,316.89 | 2,292,601 |
| 2024-08-26 | 15,640.00 | 15,850.00 | 15,200.00 | 15,510.00 | 13,543.93 | 114,903 |
| 2024-08-23 | 15,000.00 | 15,900.00 | 14,910.00 | 15,780.00 | 13,779.71 | 122,865 |
| 2024-08-22 | 15,780.00 | 15,930.00 | 14,800.00 | 15,230.00 | 13,299.43 | 163,868 |
| 2024-08-21 | 16,190.00 | 16,310.00 | 15,660.00 | 15,800.00 | 13,797.17 | 92,475 |
| 2024-08-20 | 15,580.00 | 16,400.00 | 15,580.00 | 16,190.00 | 14,137.74 | 178,930 |
| 2024-08-19 | 15,160.00 | 15,900.00 | 15,130.00 | 15,580.00 | 13,605.06 | 135,305 |
| 2024-08-16 | 15,180.00 | 15,540.00 | 14,670.00 | 15,300.00 | 13,360.55 | 142,794 |
| 2024-08-14 | 14,820.00 | 15,450.00 | 14,680.00 | 15,210.00 | 13,281.96 | 207,126 |
| 2024-08-13 | 14,670.00 | 15,300.00 | 14,320.00 | 14,830.00 | 12,950.13 | 438,368 |
| 2024-08-12 | 15,110.00 | 15,370.00 | 14,700.00 | 14,730.00 | 12,862.81 | 214,462 |
| 2024-08-09 | 16,200.00 | 16,440.00 | 15,000.00 | 15,000.00 | 13,098.58 | 529,604 |
| 2024-08-08 | 16,800.00 | 17,570.00 | 15,610.00 | 15,900.00 | 13,884.50 | 906,490 |
| 2024-08-07 | 18,250.00 | 19,070.00 | 16,610.00 | 16,970.00 | 14,818.86 | 1,728,142 |
| 2024-08-06 | 16,270.00 | 19,300.00 | 16,270.00 | 18,350.00 | 16,023.93 | 4,858,893 |
| 2024-08-05 | 19,000.00 | 19,410.00 | 15,490.00 | 16,160.00 | 14,111.54 | 4,973,679 |
| 2024-08-02 | 15,400.00 | 16,150.00 | 15,160.00 | 15,580.00 | 13,605.06 | 173,829 |
| 2024-08-01 | 15,140.00 | 16,010.00 | 15,000.00 | 15,700.00 | 13,709.85 | 149,912 |
| 2024-07-31 | 14,340.00 | 15,310.00 | 14,180.00 | 15,290.00 | 13,351.82 | 157,724 |
| 2024-07-30 | 14,350.00 | 14,560.00 | 14,120.00 | 14,340.00 | 12,522.25 | 76,377 |
| 2024-07-29 | 14,880.00 | 14,990.00 | 14,220.00 | 14,280.00 | 12,469.85 | 143,430 |
| 2024-07-26 | 15,500.00 | 15,500.00 | 14,770.00 | 14,880.00 | 12,993.79 | 104,021 |
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.