Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,110.00 | 19,110.00 | 18,740.00 | 18,830.00 | 18,830.00 | 778 |
| 2026-10-16 | 18,390.00 | 18,830.00 | 18,390.00 | 18,830.00 | 18,830.00 | 332 |
| 2026-10-15 | 18,510.00 | 18,600.00 | 18,330.00 | 18,330.00 | 18,330.00 | 913 |
| 2026-10-14 | 18,730.00 | 19,130.00 | 18,730.00 | 18,770.00 | 18,770.00 | 610 |
| 2026-10-13 | 19,050.00 | 19,050.00 | 18,630.00 | 18,800.00 | 18,800.00 | 671 |
| 2026-10-12 | 19,040.00 | 19,430.00 | 18,900.00 | 19,100.00 | 19,100.00 | 833 |
| 2026-10-08 | 19,210.00 | 19,260.00 | 19,030.00 | 19,130.00 | 19,130.00 | 1,195 |
| 2026-10-07 | 19,280.00 | 19,300.00 | 19,280.00 | 19,290.00 | 19,290.00 | 101 |
| 2026-10-06 | 19,290.00 | 19,320.00 | 19,130.00 | 19,280.00 | 19,280.00 | 180 |
| 2026-10-02 | 19,270.00 | 19,320.00 | 19,270.00 | 19,290.00 | 19,290.00 | 39 |
| 2026-10-01 | 19,300.00 | 19,340.00 | 19,210.00 | 19,270.00 | 19,270.00 | 51 |
| 2026-09-30 | 19,430.00 | 19,430.00 | 19,220.00 | 19,300.00 | 19,300.00 | 389 |
| 2026-09-29 | 19,300.00 | 20,000.00 | 19,200.00 | 19,340.00 | 19,340.00 | 694 |
| 2026-09-28 | 19,250.00 | 19,410.00 | 19,060.00 | 19,300.00 | 19,300.00 | 612 |
| 2026-09-23 | 19,360.00 | 19,520.00 | 19,230.00 | 19,400.00 | 19,400.00 | 102 |
| 2026-09-22 | 19,290.00 | 19,440.00 | 19,240.00 | 19,360.00 | 19,360.00 | 577 |
| 2026-09-21 | 19,280.00 | 19,280.00 | 19,150.00 | 19,250.00 | 19,250.00 | 808 |
| 2026-09-18 | 19,250.00 | 19,290.00 | 19,170.00 | 19,170.00 | 19,170.00 | 152 |
| 2026-09-17 | 19,150.00 | 19,290.00 | 19,140.00 | 19,240.00 | 19,240.00 | 116 |
| 2026-09-16 | 19,400.00 | 19,400.00 | 19,150.00 | 19,260.00 | 19,260.00 | 365 |
| 2026-09-15 | 19,580.00 | 19,580.00 | 19,250.00 | 19,400.00 | 19,400.00 | 161 |
| 2026-09-14 | 19,230.00 | 19,390.00 | 19,230.00 | 19,370.00 | 19,370.00 | 218 |
| 2026-09-11 | 19,330.00 | 19,400.00 | 19,140.00 | 19,340.00 | 19,340.00 | 297 |
| 2026-09-10 | 19,380.00 | 19,380.00 | 19,040.00 | 19,330.00 | 19,330.00 | 506 |
| 2026-09-09 | 19,170.00 | 19,500.00 | 19,130.00 | 19,320.00 | 19,320.00 | 2,226 |
| 2026-09-08 | 19,300.00 | 19,300.00 | 18,700.00 | 19,180.00 | 19,180.00 | 37,245 |
| 2026-09-07 | 19,260.00 | 19,300.00 | 19,240.00 | 19,300.00 | 19,300.00 | 2,052 |
| 2026-09-04 | 19,330.00 | 19,330.00 | 19,150.00 | 19,280.00 | 19,280.00 | 2,341 |
| 2026-09-03 | 19,290.00 | 19,530.00 | 19,130.00 | 19,490.00 | 19,490.00 | 10,428 |
| 2026-09-02 | 19,690.00 | 19,690.00 | 19,210.00 | 19,290.00 | 19,290.00 | 1,723 |
| 2026-09-01 | 19,640.00 | 19,760.00 | 19,270.00 | 19,760.00 | 19,760.00 | 9,988 |
| 2026-08-31 | 19,500.00 | 19,500.00 | 19,260.00 | 19,440.00 | 19,440.00 | 13,111 |
| 2026-08-28 | 19,910.00 | 19,970.00 | 19,400.00 | 19,490.00 | 19,490.00 | 6,707 |
| 2026-08-27 | 19,990.00 | 19,990.00 | 19,440.00 | 19,640.00 | 19,640.00 | 7,659 |
| 2026-08-26 | 19,690.00 | 19,990.00 | 19,540.00 | 19,990.00 | 19,990.00 | 86,156 |
| 2026-08-25 | 19,410.00 | 19,760.00 | 19,320.00 | 19,700.00 | 19,700.00 | 1,117 |
| 2026-08-24 | 19,700.00 | 19,710.00 | 19,550.00 | 19,700.00 | 19,700.00 | 60 |
| 2026-08-21 | 19,840.00 | 19,840.00 | 19,500.00 | 19,700.00 | 19,700.00 | 244 |
| 2026-08-20 | 19,520.00 | 19,820.00 | 19,320.00 | 19,820.00 | 19,820.00 | 1,243 |
| 2026-08-19 | 19,150.00 | 19,710.00 | 19,150.00 | 19,520.00 | 19,520.00 | 113 |
| 2026-08-18 | 22,000.00 | 22,000.00 | 19,000.00 | 19,720.00 | 19,720.00 | 677 |
| 2026-08-14 | 19,630.00 | 19,770.00 | 19,460.00 | 19,700.00 | 19,700.00 | 695 |
| 2026-08-13 | 19,890.00 | 19,890.00 | 19,470.00 | 19,630.00 | 19,630.00 | 1,027 |
| 2026-08-12 | 19,800.00 | 20,000.00 | 19,700.00 | 19,890.00 | 19,890.00 | 190 |
| 2026-08-11 | 19,620.00 | 19,870.00 | 19,610.00 | 19,800.00 | 19,800.00 | 455 |
| 2026-08-10 | 19,520.00 | 19,880.00 | 19,520.00 | 19,800.00 | 19,800.00 | 308 |
| 2026-08-07 | 19,850.00 | 19,970.00 | 19,400.00 | 19,560.00 | 19,560.00 | 1,029 |
| 2026-08-06 | 19,770.00 | 19,940.00 | 19,360.00 | 19,860.00 | 19,860.00 | 972 |
| 2026-08-05 | 19,790.00 | 20,000.00 | 19,790.00 | 19,950.00 | 19,950.00 | 223 |
| 2026-08-04 | 20,050.00 | 20,100.00 | 19,600.00 | 19,790.00 | 19,790.00 | 438 |
| 2026-08-03 | 19,510.00 | 19,730.00 | 19,390.00 | 19,710.00 | 19,710.00 | 554 |
| 2026-07-31 | 19,190.00 | 19,680.00 | 19,180.00 | 19,510.00 | 19,510.00 | 635 |
| 2026-07-30 | 18,990.00 | 19,270.00 | 18,840.00 | 19,180.00 | 19,180.00 | 225 |
| 2026-07-29 | 19,250.00 | 19,490.00 | 18,340.00 | 18,820.00 | 18,820.00 | 1,693 |
| 2026-07-28 | 20,600.00 | 20,600.00 | 19,100.00 | 19,240.00 | 19,240.00 | 883 |
| 2026-07-27 | 19,950.00 | 20,000.00 | 19,510.00 | 19,960.00 | 19,960.00 | 1,217 |
| 2026-07-24 | 19,860.00 | 19,860.00 | 19,400.00 | 19,690.00 | 19,690.00 | 363 |
| 2026-07-23 | 20,000.00 | 20,000.00 | 19,620.00 | 19,850.00 | 19,850.00 | 1,376 |
| 2026-07-22 | 19,740.00 | 20,250.00 | 19,450.00 | 19,850.00 | 19,850.00 | 163 |
| 2026-07-21 | 19,200.00 | 19,790.00 | 19,040.00 | 19,590.00 | 19,590.00 | 535 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,650.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 850.0000 KRW |
| 2022-12-28 | 850.0000 KRW |
| 2021-12-29 | 950.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.