Hanyang Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,790.00	12,990.00	12,580.00	12,820.00	11,178.34	281
2024-01-26	12,690.00	12,800.00	12,520.00	12,800.00	11,160.90	506
2024-01-25	12,600.00	12,640.00	12,550.00	12,640.00	11,021.39	258
2024-01-24	12,680.00	12,680.00	12,420.00	12,600.00	10,986.51	669
2024-01-23	12,360.00	12,600.00	12,360.00	12,550.00	10,942.91	796
2024-01-22	12,650.00	12,650.00	12,210.00	12,600.00	10,986.51	610
2024-01-19	12,500.00	12,590.00	12,240.00	12,530.00	10,925.47	326
2024-01-18	12,340.00	12,500.00	12,200.00	12,240.00	10,672.61	368
2024-01-17	12,480.00	12,480.00	12,150.00	12,290.00	10,716.20	801
2024-01-16	12,380.00	12,470.00	12,230.00	12,470.00	10,873.15	1,001
2024-01-15	12,880.00	12,880.00	12,250.00	12,340.00	10,759.80	1,571
2024-01-12	12,930.00	13,320.00	12,310.00	12,470.00	10,873.15	10,261
2024-01-11	12,390.00	15,700.00	12,190.00	13,330.00	11,623.03	89,219
2024-01-10	12,200.00	12,300.00	12,060.00	12,290.00	10,716.20	222
2024-01-09	12,250.00	12,250.00	12,050.00	12,190.00	10,629.01	320
2024-01-08	12,100.00	12,230.00	12,010.00	12,150.00	10,594.13	419
2024-01-05	12,180.00	12,250.00	12,090.00	12,140.00	10,585.41	233
2024-01-04	12,380.00	12,500.00	12,050.00	12,080.00	10,533.10	456
2024-01-03	12,300.00	12,500.00	12,200.00	12,270.00	10,698.77	384
2024-01-02	12,390.00	12,390.00	12,280.00	12,340.00	10,759.80	146
2023-12-28	12,270.00	12,370.00	12,250.00	12,300.00	10,724.92	97
2023-12-27	12,600.00	12,600.00	12,300.00	12,300.00	10,724.92	516
2023-12-26	12,520.00	12,700.00	12,380.00	12,700.00	10,332.55	744
2023-12-22	12,650.00	12,650.00	12,480.00	12,480.00	10,153.56	1,182
2023-12-21	12,420.00	12,640.00	12,350.00	12,620.00	10,267.46	273
2023-12-20	12,300.00	12,560.00	12,170.00	12,350.00	10,047.79	554
2023-12-19	12,450.00	12,590.00	12,050.00	12,510.00	10,177.97	1,206
2023-12-18	12,320.00	12,590.00	12,320.00	12,580.00	10,234.92	275
2023-12-15	12,770.00	12,770.00	12,310.00	12,450.00	10,129.15	2,627
2023-12-14	13,080.00	13,080.00	12,610.00	12,620.00	10,267.46	1,037
2023-12-13	13,400.00	13,400.00	12,660.00	12,920.00	10,511.54	1,030
2023-12-12	12,860.00	13,300.00	12,610.00	13,260.00	10,788.16	3,509
2023-12-11	12,800.00	13,070.00	12,710.00	12,860.00	10,462.72	4,510
2023-12-08	13,460.00	13,460.00	12,810.00	13,090.00	10,649.85	2,986
2023-12-07	13,650.00	13,930.00	13,010.00	13,300.00	10,820.70	5,488
2023-12-06	13,200.00	14,290.00	13,030.00	14,040.00	11,422.75	11,599
2023-12-05	14,380.00	14,980.00	13,270.00	13,500.00	10,983.42	41,713
2023-12-04	13,060.00	16,370.00	13,060.00	15,490.00	12,602.45	122,902
2023-12-01	12,390.00	12,790.00	11,900.00	12,790.00	10,405.77	3,005
2023-11-30	11,740.00	12,380.00	11,610.00	12,280.00	9,990.84	878
2023-11-29	11,730.00	11,740.00	11,710.00	11,710.00	9,527.10	11
2023-11-28	11,750.00	11,750.00	11,420.00	11,630.00	9,462.01	206
2023-11-27	11,700.00	11,770.00	11,570.00	11,630.00	9,462.01	492
2023-11-24	11,540.00	11,690.00	11,520.00	11,690.00	9,510.83	118
2023-11-23	11,580.00	11,650.00	11,550.00	11,640.00	9,470.15	426
2023-11-22	11,500.00	11,650.00	11,450.00	11,550.00	9,396.92	44
2023-11-21	11,360.00	11,650.00	11,360.00	11,500.00	9,356.24	986
2023-11-20	11,500.00	11,700.00	11,500.00	11,700.00	9,518.96	322
2023-11-17	11,690.00	11,690.00	11,500.00	11,650.00	9,478.28	539
2023-11-16	11,600.00	11,930.00	11,230.00	11,590.00	9,429.47	253
2023-11-15	11,590.00	11,600.00	11,590.00	11,590.00	9,429.47	640
2023-11-14	11,500.00	11,650.00	11,450.00	11,590.00	9,429.47	45
2023-11-13	11,590.00	11,590.00	11,500.00	11,580.00	9,421.33	30
2023-11-10	11,590.00	11,600.00	11,570.00	11,580.00	9,421.33	141
2023-11-09	11,510.00	11,670.00	11,500.00	11,600.00	9,437.60	234
2023-11-08	11,650.00	11,650.00	11,510.00	11,630.00	9,462.01	335
2023-11-07	11,610.00	11,670.00	11,500.00	11,650.00	9,478.28	680
2023-11-06	11,750.00	11,750.00	11,610.00	11,630.00	9,462.01	426
2023-11-03	11,890.00	12,050.00	11,610.00	11,610.00	9,445.74	744
2023-11-02	12,090.00	12,090.00	11,800.00	12,070.00	9,819.99	166

← NewerPage 12 of 21 · 1,221 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.