Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11,900.00	11,950.00	11,650.00	11,790.00	9,592.18	165
2023-07-28	11,320.00	11,650.00	11,320.00	11,650.00	9,478.28	292
2023-07-27	11,230.00	11,650.00	11,220.00	11,510.00	9,364.38	101
2023-07-26	11,510.00	11,540.00	11,110.00	11,450.00	9,315.57	908
2023-07-25	11,600.00	11,810.00	11,410.00	11,650.00	9,478.28	41
2023-07-24	11,890.00	11,890.00	11,500.00	11,550.00	9,396.92	967
2023-07-21	11,890.00	11,890.00	11,880.00	11,890.00	9,673.54	30
2023-07-20	11,700.00	11,890.00	11,630.00	11,890.00	9,673.54	400
2023-07-19	11,830.00	11,900.00	11,700.00	11,740.00	9,551.51	668
2023-07-18	11,800.00	12,000.00	11,750.00	11,830.00	9,624.73	555
2023-07-17	12,010.00	12,030.00	11,700.00	11,800.00	9,600.32	1,472
2023-07-14	12,000.00	12,040.00	12,000.00	12,030.00	9,787.45	81
2023-07-13	11,810.00	12,190.00	11,810.00	12,010.00	9,771.17	113
2023-07-12	12,050.00	12,230.00	12,050.00	12,060.00	9,811.85	55
2023-07-11	12,170.00	12,320.00	11,980.00	12,000.00	9,763.04	624
2023-07-10	12,110.00	12,180.00	12,050.00	12,170.00	9,901.35	1,011
2023-07-07	12,230.00	12,360.00	12,070.00	12,360.00	10,055.93	601
2023-07-06	12,470.00	12,470.00	12,200.00	12,430.00	10,112.88	517
2023-07-05	12,500.00	12,500.00	12,380.00	12,490.00	10,161.70	127
2023-07-04	12,780.00	12,780.00	12,310.00	12,500.00	10,169.83	107
2023-07-03	12,730.00	12,730.00	12,500.00	12,500.00	10,169.83	464
2023-06-30	12,500.00	12,750.00	12,500.00	12,730.00	10,356.96	27
2023-06-29	12,600.00	12,690.00	12,520.00	12,650.00	10,291.87	104
2023-06-28	12,890.00	12,890.00	12,510.00	12,740.00	10,365.09	773
2023-06-27	12,730.00	12,900.00	12,520.00	12,890.00	10,487.13	111
2023-06-26	12,600.00	12,930.00	12,600.00	12,910.00	10,503.40	333
2023-06-23	13,000.00	13,000.00	12,770.00	12,940.00	10,527.81	27
2023-06-22	12,750.00	13,010.00	12,650.00	12,950.00	10,535.95	612
2023-06-21	12,950.00	13,060.00	12,800.00	12,950.00	10,535.95	246
2023-06-20	12,770.00	12,950.00	12,770.00	12,950.00	10,535.95	13
2023-06-19	12,970.00	12,970.00	12,700.00	12,950.00	10,535.95	488
2023-06-16	12,850.00	13,000.00	12,820.00	12,970.00	10,552.22	546
2023-06-15	12,820.00	12,850.00	12,800.00	12,820.00	10,430.18	21
2023-06-14	12,690.00	12,820.00	12,510.00	12,820.00	10,430.18	457
2023-06-13	12,420.00	12,690.00	12,420.00	12,690.00	10,324.41	252
2023-06-09	12,520.00	12,600.00	12,430.00	12,600.00	10,251.19	238
2023-06-08	12,550.00	12,550.00	12,410.00	12,530.00	10,194.24	463
2023-06-07	12,580.00	12,580.00	12,430.00	12,550.00	10,210.51	93
2023-06-05	12,550.00	12,550.00	12,410.00	12,540.00	10,202.37	137
2023-06-02	12,540.00	12,540.00	12,410.00	12,540.00	10,202.37	124
2023-06-01	12,520.00	12,540.00	12,340.00	12,540.00	10,202.37	245
2023-05-31	12,500.00	12,540.00	12,300.00	12,530.00	10,194.24	405
2023-05-30	12,130.00	12,520.00	12,130.00	12,490.00	10,161.70	528
2023-05-26	12,300.00	12,430.00	12,280.00	12,340.00	10,039.66	388
2023-05-25	12,220.00	12,300.00	12,220.00	12,300.00	10,007.11	642
2023-05-24	12,220.00	12,280.00	12,050.00	12,270.00	9,982.71	679
2023-05-23	12,380.00	12,420.00	12,250.00	12,380.00	10,072.20	11
2023-05-22	12,360.00	12,380.00	12,100.00	12,380.00	10,072.20	124
2023-05-19	12,160.00	12,250.00	12,160.00	12,170.00	9,901.35	213
2023-05-18	12,420.00	12,420.00	12,100.00	12,140.00	9,876.94	483
2023-05-17	12,480.00	12,480.00	12,250.00	12,250.00	9,966.43	774
2023-05-16	12,370.00	12,550.00	12,160.00	12,480.00	10,153.56	342
2023-05-15	12,690.00	12,800.00	12,260.00	12,380.00	10,072.20	399
2023-05-12	12,500.00	12,500.00	12,240.00	12,470.00	10,145.42	56
2023-05-11	12,550.00	12,550.00	12,330.00	12,360.00	10,055.93	1,365
2023-05-10	12,580.00	12,580.00	12,250.00	12,250.00	9,966.43	508
2023-05-09	12,400.00	12,620.00	12,200.00	12,580.00	10,234.92	115
2023-05-08	12,460.00	12,470.00	12,430.00	12,460.00	10,137.29	62
2023-05-04	12,300.00	12,430.00	12,300.00	12,390.00	10,080.34	31
2023-05-03	12,340.00	12,400.00	12,240.00	12,370.00	10,064.07	1,407

← NewerPage 14 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.