Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,970.00 | 15,000.00 | 14,510.00 | 14,520.00 | 12,660.64 | 2,216 |
| 2024-07-24 | 14,830.00 | 15,100.00 | 14,500.00 | 14,970.00 | 13,053.02 | 3,134 |
| 2024-07-23 | 14,800.00 | 15,110.00 | 14,720.00 | 14,810.00 | 12,913.51 | 1,729 |
| 2024-07-22 | 15,200.00 | 15,200.00 | 14,810.00 | 14,870.00 | 12,965.82 | 4,526 |
| 2024-07-19 | 14,400.00 | 15,250.00 | 14,400.00 | 14,890.00 | 12,983.26 | 6,365 |
| 2024-07-18 | 14,700.00 | 15,240.00 | 14,360.00 | 14,590.00 | 12,721.68 | 9,149 |
| 2024-07-17 | 15,000.00 | 15,800.00 | 14,590.00 | 14,700.00 | 12,817.59 | 16,502 |
| 2024-07-16 | 14,840.00 | 17,100.00 | 14,730.00 | 15,380.00 | 13,410.51 | 56,700 |
| 2024-07-15 | 14,900.00 | 18,110.00 | 14,900.00 | 14,980.00 | 13,061.74 | 157,985 |
| 2024-07-12 | 13,780.00 | 14,550.00 | 13,780.00 | 14,100.00 | 12,294.42 | 7,549 |
| 2024-07-11 | 13,040.00 | 14,300.00 | 13,040.00 | 13,780.00 | 12,015.40 | 5,030 |
| 2024-07-10 | 13,000.00 | 13,100.00 | 13,000.00 | 13,040.00 | 11,370.16 | 586 |
| 2024-07-09 | 12,890.00 | 13,070.00 | 12,820.00 | 13,000.00 | 11,335.29 | 497 |
| 2024-07-08 | 12,830.00 | 12,880.00 | 12,750.00 | 12,770.00 | 11,134.74 | 1,340 |
| 2024-07-05 | 12,970.00 | 12,970.00 | 12,830.00 | 12,830.00 | 11,187.05 | 639 |
| 2024-07-04 | 12,820.00 | 12,950.00 | 12,820.00 | 12,940.00 | 11,282.97 | 522 |
| 2024-07-03 | 12,950.00 | 13,010.00 | 12,780.00 | 12,830.00 | 11,187.05 | 1,140 |
| 2024-07-02 | 13,050.00 | 13,050.00 | 12,970.00 | 13,040.00 | 11,370.16 | 6 |
| 2024-07-01 | 13,000.00 | 13,080.00 | 12,960.00 | 13,050.00 | 11,378.88 | 183 |
| 2024-06-28 | 13,050.00 | 13,070.00 | 12,990.00 | 13,050.00 | 11,378.88 | 67 |
| 2024-06-27 | 13,050.00 | 13,050.00 | 12,980.00 | 13,050.00 | 11,378.88 | 310 |
| 2024-06-26 | 13,000.00 | 13,080.00 | 12,900.00 | 13,020.00 | 11,352.72 | 129 |
| 2024-06-25 | 12,950.00 | 13,050.00 | 12,930.00 | 13,050.00 | 11,378.88 | 23 |
| 2024-06-24 | 13,200.00 | 13,200.00 | 12,910.00 | 12,930.00 | 11,274.25 | 114 |
| 2024-06-21 | 13,010.00 | 13,100.00 | 12,980.00 | 13,000.00 | 11,335.29 | 280 |
| 2024-06-20 | 13,180.00 | 13,400.00 | 12,970.00 | 12,970.00 | 11,309.13 | 1,127 |
| 2024-06-19 | 13,300.00 | 13,300.00 | 13,120.00 | 13,150.00 | 11,466.08 | 876 |
| 2024-06-18 | 13,480.00 | 13,480.00 | 13,330.00 | 13,340.00 | 11,631.75 | 34 |
| 2024-06-17 | 13,520.00 | 13,520.00 | 13,350.00 | 13,350.00 | 11,640.47 | 381 |
| 2024-06-14 | 13,480.00 | 13,510.00 | 13,430.00 | 13,490.00 | 11,762.54 | 153 |
| 2024-06-13 | 13,480.00 | 13,490.00 | 13,480.00 | 13,480.00 | 11,753.82 | 25 |
| 2024-06-12 | 13,370.00 | 13,490.00 | 13,370.00 | 13,480.00 | 11,753.82 | 614 |
| 2024-06-11 | 13,210.00 | 13,880.00 | 13,210.00 | 13,370.00 | 11,657.91 | 532 |
| 2024-06-10 | 13,450.00 | 13,520.00 | 13,260.00 | 13,480.00 | 11,753.82 | 800 |
| 2024-06-07 | 13,320.00 | 13,390.00 | 13,320.00 | 13,390.00 | 11,675.34 | 22 |
| 2024-06-05 | 13,320.00 | 13,320.00 | 13,220.00 | 13,320.00 | 11,614.31 | 161 |
| 2024-06-04 | 13,320.00 | 13,340.00 | 13,250.00 | 13,320.00 | 11,614.31 | 111 |
| 2024-06-03 | 13,320.00 | 13,320.00 | 13,220.00 | 13,320.00 | 11,614.31 | 337 |
| 2024-05-31 | 13,320.00 | 13,390.00 | 13,220.00 | 13,320.00 | 11,614.31 | 84 |
| 2024-05-30 | 13,330.00 | 13,340.00 | 13,230.00 | 13,320.00 | 11,614.31 | 187 |
| 2024-05-29 | 13,360.00 | 13,360.00 | 13,230.00 | 13,330.00 | 11,623.03 | 117 |
| 2024-05-28 | 13,380.00 | 13,380.00 | 13,360.00 | 13,360.00 | 11,649.19 | 18 |
| 2024-05-27 | 13,280.00 | 13,400.00 | 13,220.00 | 13,380.00 | 11,666.62 | 451 |
| 2024-05-24 | 13,440.00 | 13,440.00 | 13,280.00 | 13,280.00 | 11,579.43 | 227 |
| 2024-05-23 | 13,480.00 | 13,480.00 | 13,440.00 | 13,440.00 | 11,718.94 | 116 |
| 2024-05-22 | 13,360.00 | 13,500.00 | 13,300.00 | 13,480.00 | 11,753.82 | 578 |
| 2024-05-21 | 13,440.00 | 13,490.00 | 13,350.00 | 13,440.00 | 11,718.94 | 97 |
| 2024-05-20 | 13,470.00 | 13,490.00 | 13,300.00 | 13,440.00 | 11,718.94 | 304 |
| 2024-05-17 | 13,440.00 | 13,510.00 | 13,400.00 | 13,470.00 | 11,745.10 | 1,184 |
| 2024-05-16 | 13,300.00 | 13,400.00 | 13,200.00 | 13,370.00 | 11,657.91 | 162 |
| 2024-05-14 | 13,290.00 | 13,300.00 | 13,200.00 | 13,290.00 | 11,588.15 | 16 |
| 2024-05-13 | 13,290.00 | 13,370.00 | 13,270.00 | 13,280.00 | 11,579.43 | 233 |
| 2024-05-10 | 13,470.00 | 13,480.00 | 13,200.00 | 13,370.00 | 11,657.91 | 504 |
| 2024-05-09 | 13,400.00 | 13,540.00 | 13,310.00 | 13,480.00 | 11,753.82 | 445 |
| 2024-05-08 | 13,320.00 | 13,470.00 | 13,300.00 | 13,400.00 | 11,684.06 | 932 |
| 2024-05-07 | 13,600.00 | 13,600.00 | 13,240.00 | 13,320.00 | 11,614.31 | 319 |
| 2024-05-03 | 13,310.00 | 13,600.00 | 13,120.00 | 13,420.00 | 11,701.50 | 352 |
| 2024-05-02 | 13,100.00 | 13,950.00 | 13,100.00 | 13,310.00 | 11,605.59 | 1,057 |
| 2024-04-30 | 13,080.00 | 13,180.00 | 13,020.00 | 13,100.00 | 11,422.48 | 93 |
| 2024-04-29 | 13,120.00 | 13,200.00 | 12,950.00 | 13,080.00 | 11,405.04 | 485 |
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.