Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,120.00 | 13,200.00 | 12,950.00 | 13,080.00 | 11,405.04 | 485 |
| 2024-04-26 | 13,020.00 | 13,200.00 | 13,020.00 | 13,120.00 | 11,439.92 | 69 |
| 2024-04-25 | 13,040.00 | 13,190.00 | 12,970.00 | 13,130.00 | 11,448.64 | 981 |
| 2024-04-24 | 13,090.00 | 13,230.00 | 12,920.00 | 12,920.00 | 11,265.53 | 682 |
| 2024-04-23 | 13,300.00 | 13,300.00 | 12,980.00 | 13,090.00 | 11,413.76 | 99 |
| 2024-04-22 | 13,300.00 | 13,300.00 | 12,910.00 | 12,970.00 | 11,309.13 | 2,131 |
| 2024-04-19 | 13,000.00 | 13,660.00 | 12,910.00 | 13,300.00 | 11,596.87 | 1,208 |
| 2024-04-18 | 13,070.00 | 13,100.00 | 12,810.00 | 12,960.00 | 11,300.41 | 655 |
| 2024-04-17 | 13,000.00 | 13,150.00 | 12,960.00 | 13,070.00 | 11,396.32 | 694 |
| 2024-04-16 | 13,000.00 | 13,080.00 | 12,800.00 | 12,970.00 | 11,309.13 | 401 |
| 2024-04-15 | 12,900.00 | 13,000.00 | 12,900.00 | 12,990.00 | 11,326.57 | 111 |
| 2024-04-12 | 12,900.00 | 12,990.00 | 12,890.00 | 12,900.00 | 11,248.09 | 40 |
| 2024-04-11 | 12,950.00 | 12,950.00 | 12,850.00 | 12,900.00 | 11,248.09 | 97 |
| 2024-04-09 | 12,790.00 | 12,900.00 | 12,700.00 | 12,880.00 | 11,230.65 | 353 |
| 2024-04-08 | 12,890.00 | 12,890.00 | 12,700.00 | 12,790.00 | 11,152.18 | 343 |
| 2024-04-05 | 13,300.00 | 13,300.00 | 12,530.00 | 12,890.00 | 11,239.37 | 3,440 |
| 2024-04-04 | 13,510.00 | 13,510.00 | 13,370.00 | 13,380.00 | 11,666.62 | 460 |
| 2024-04-03 | 13,510.00 | 13,510.00 | 13,300.00 | 13,390.00 | 11,675.34 | 606 |
| 2024-04-02 | 13,440.00 | 13,640.00 | 13,440.00 | 13,510.00 | 11,779.98 | 107 |
| 2024-04-01 | 13,700.00 | 13,940.00 | 13,430.00 | 13,580.00 | 11,841.01 | 487 |
| 2024-03-29 | 13,690.00 | 13,690.00 | 13,350.00 | 13,640.00 | 11,893.33 | 133 |
| 2024-03-28 | 13,630.00 | 13,700.00 | 13,630.00 | 13,630.00 | 11,884.61 | 1,895 |
| 2024-03-27 | 13,700.00 | 14,000.00 | 13,630.00 | 13,630.00 | 11,884.61 | 2,054 |
| 2024-03-26 | 13,930.00 | 13,930.00 | 13,710.00 | 13,790.00 | 12,024.12 | 777 |
| 2024-03-25 | 14,100.00 | 14,170.00 | 13,760.00 | 13,890.00 | 12,111.32 | 577 |
| 2024-03-22 | 14,290.00 | 14,390.00 | 14,000.00 | 14,000.00 | 12,207.23 | 1,858 |
| 2024-03-21 | 14,510.00 | 14,510.00 | 14,020.00 | 14,280.00 | 12,451.38 | 3,469 |
| 2024-03-20 | 13,850.00 | 14,600.00 | 13,600.00 | 14,350.00 | 12,512.41 | 9,293 |
| 2024-03-19 | 14,600.00 | 16,800.00 | 13,500.00 | 13,850.00 | 12,076.44 | 60,032 |
| 2024-03-18 | 14,490.00 | 14,490.00 | 14,100.00 | 14,350.00 | 12,512.41 | 4,415 |
| 2024-03-15 | 14,350.00 | 14,500.00 | 14,220.00 | 14,390.00 | 12,547.29 | 568 |
| 2024-03-14 | 14,410.00 | 14,500.00 | 14,010.00 | 14,400.00 | 12,556.01 | 778 |
| 2024-03-13 | 14,400.00 | 14,600.00 | 14,200.00 | 14,350.00 | 12,512.41 | 823 |
| 2024-03-12 | 14,200.00 | 14,400.00 | 13,840.00 | 14,400.00 | 12,556.01 | 1,784 |
| 2024-03-11 | 14,560.00 | 14,600.00 | 14,010.00 | 14,130.00 | 12,320.58 | 424 |
| 2024-03-08 | 14,600.00 | 14,600.00 | 14,200.00 | 14,510.00 | 12,651.92 | 372 |
| 2024-03-07 | 14,600.00 | 14,690.00 | 14,000.00 | 14,490.00 | 12,634.48 | 711 |
| 2024-03-06 | 14,430.00 | 14,600.00 | 14,300.00 | 14,600.00 | 12,730.40 | 168 |
| 2024-03-05 | 14,110.00 | 14,480.00 | 14,110.00 | 14,430.00 | 12,582.17 | 360 |
| 2024-03-04 | 14,550.00 | 14,800.00 | 14,040.00 | 14,480.00 | 12,625.76 | 506 |
| 2024-02-29 | 13,650.00 | 14,550.00 | 13,430.00 | 14,550.00 | 12,686.80 | 1,717 |
| 2024-02-28 | 13,500.00 | 13,970.00 | 13,410.00 | 13,630.00 | 11,884.61 | 1,399 |
| 2024-02-27 | 14,070.00 | 14,850.00 | 13,500.00 | 13,500.00 | 11,771.26 | 4,575 |
| 2024-02-26 | 14,100.00 | 14,440.00 | 13,660.00 | 13,970.00 | 12,181.07 | 403 |
| 2024-02-23 | 13,900.00 | 13,900.00 | 13,600.00 | 13,830.00 | 12,059.00 | 616 |
| 2024-02-22 | 14,180.00 | 14,180.00 | 13,520.00 | 13,900.00 | 12,120.04 | 938 |
| 2024-02-21 | 14,080.00 | 14,080.00 | 13,550.00 | 13,990.00 | 12,198.51 | 718 |
| 2024-02-20 | 14,030.00 | 14,250.00 | 13,900.00 | 14,060.00 | 12,259.55 | 402 |
| 2024-02-19 | 14,080.00 | 14,480.00 | 14,000.00 | 14,030.00 | 12,233.39 | 1,362 |
| 2024-02-16 | 14,100.00 | 14,250.00 | 13,850.00 | 14,080.00 | 12,276.99 | 708 |
| 2024-02-15 | 14,290.00 | 14,290.00 | 13,630.00 | 13,960.00 | 12,172.35 | 1,972 |
| 2024-02-14 | 13,700.00 | 13,900.00 | 13,310.00 | 13,900.00 | 12,120.04 | 223 |
| 2024-02-13 | 13,380.00 | 13,700.00 | 13,370.00 | 13,700.00 | 11,945.65 | 2,079 |
| 2024-02-08 | 13,200.00 | 13,750.00 | 13,010.00 | 13,420.00 | 11,701.50 | 1,043 |
| 2024-02-07 | 13,240.00 | 13,250.00 | 12,890.00 | 13,170.00 | 11,483.52 | 2,022 |
| 2024-02-06 | 13,760.00 | 13,760.00 | 13,000.00 | 13,240.00 | 11,544.55 | 2,211 |
| 2024-02-05 | 14,300.00 | 14,300.00 | 13,500.00 | 13,640.00 | 11,893.33 | 3,465 |
| 2024-02-02 | 13,720.00 | 14,270.00 | 13,400.00 | 13,950.00 | 12,163.63 | 13,228 |
| 2024-02-01 | 13,080.00 | 15,740.00 | 12,800.00 | 14,670.00 | 12,791.43 | 56,660 |
| 2024-01-31 | 12,510.00 | 12,680.00 | 12,490.00 | 12,650.00 | 11,030.10 | 452 |
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.