Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	12,500.00	12,580.00	12,340.00	12,340.00	10,039.66	1,017
2023-04-28	12,700.00	12,700.00	12,560.00	12,670.00	10,308.14	38
2023-04-27	12,660.00	12,680.00	12,500.00	12,680.00	10,316.28	180
2023-04-26	12,690.00	12,690.00	12,520.00	12,660.00	10,300.01	95
2023-04-25	12,700.00	12,700.00	12,540.00	12,690.00	10,324.41	6
2023-04-24	12,850.00	12,850.00	12,530.00	12,700.00	10,332.55	429
2023-04-21	12,690.00	12,690.00	12,560.00	12,680.00	10,316.28	58
2023-04-20	12,640.00	12,750.00	12,560.00	12,690.00	10,324.41	505
2023-04-19	12,710.00	12,850.00	12,630.00	12,780.00	10,397.64	2,182
2023-04-18	12,860.00	12,950.00	12,700.00	12,830.00	10,438.31	688
2023-04-17	12,790.00	12,870.00	12,640.00	12,860.00	10,462.72	151
2023-04-14	12,650.00	12,800.00	12,600.00	12,800.00	10,413.91	513
2023-04-13	12,810.00	12,810.00	12,600.00	12,650.00	10,291.87	391
2023-04-12	12,690.00	12,700.00	12,460.00	12,640.00	10,283.73	408
2023-04-11	12,590.00	12,670.00	12,550.00	12,660.00	10,300.01	50
2023-04-10	12,680.00	12,680.00	12,500.00	12,590.00	10,243.05	289
2023-04-07	12,590.00	12,640.00	12,420.00	12,550.00	10,210.51	904
2023-04-06	12,500.00	12,680.00	12,430.00	12,600.00	10,251.19	659
2023-04-05	12,610.00	12,700.00	12,420.00	12,680.00	10,316.28	645
2023-04-04	12,420.00	12,620.00	12,400.00	12,610.00	10,259.33	98
2023-04-03	12,580.00	12,580.00	12,410.00	12,560.00	10,218.65	323
2023-03-31	12,500.00	12,650.00	12,500.00	12,580.00	10,234.92	124
2023-03-30	12,450.00	12,580.00	12,200.00	12,560.00	10,218.65	519
2023-03-29	12,420.00	12,560.00	12,400.00	12,560.00	10,218.65	413
2023-03-28	12,540.00	12,560.00	12,450.00	12,560.00	10,218.65	245
2023-03-27	12,620.00	12,720.00	12,510.00	12,540.00	10,202.37	305
2023-03-24	12,610.00	12,740.00	12,610.00	12,730.00	10,356.96	602
2023-03-23	12,660.00	12,760.00	12,520.00	12,560.00	10,218.65	1,103
2023-03-22	12,810.00	13,040.00	12,750.00	12,850.00	10,454.59	1,133
2023-03-21	12,860.00	13,050.00	12,600.00	13,010.00	10,584.76	304
2023-03-20	13,040.00	13,180.00	13,040.00	13,100.00	10,657.98	91
2023-03-17	13,000.00	13,100.00	13,000.00	13,040.00	10,609.17	6
2023-03-16	12,630.00	13,000.00	12,630.00	13,000.00	10,576.62	76
2023-03-15	12,780.00	12,910.00	12,610.00	12,850.00	10,454.59	875
2023-03-14	12,750.00	12,980.00	12,500.00	12,770.00	10,389.50	942
2023-03-13	13,000.00	13,090.00	12,600.00	13,010.00	10,584.76	423
2023-03-10	12,800.00	13,150.00	12,800.00	13,100.00	10,657.98	104
2023-03-09	13,230.00	13,230.00	12,900.00	13,100.00	10,657.98	412
2023-03-08	13,300.00	13,300.00	12,800.00	13,240.00	10,771.89	757
2023-03-07	12,890.00	13,300.00	12,870.00	13,150.00	10,698.66	132
2023-03-06	12,940.00	13,210.00	12,800.00	12,820.00	10,430.18	1,373
2023-03-03	13,020.00	13,130.00	12,810.00	13,100.00	10,657.98	537
2023-03-02	13,250.00	13,250.00	12,910.00	13,170.00	10,714.93	1,222
2023-02-28	13,300.00	13,300.00	13,180.00	13,280.00	10,804.43	1,849
2023-02-27	13,300.00	13,300.00	13,000.00	13,210.00	10,747.48	361
2023-02-24	13,300.00	13,300.00	13,160.00	13,250.00	10,780.02	948
2023-02-23	13,440.00	13,440.00	13,100.00	13,330.00	10,845.11	920
2023-02-22	13,190.00	13,400.00	13,140.00	13,240.00	10,771.89	754
2023-02-21	13,260.00	13,660.00	13,190.00	13,400.00	10,902.06	1,752
2023-02-20	13,480.00	13,530.00	13,190.00	13,190.00	10,731.21	1,147
2023-02-17	13,370.00	13,620.00	13,300.00	13,480.00	10,967.15	131
2023-02-16	13,560.00	13,560.00	13,270.00	13,370.00	10,877.65	1,837
2023-02-15	13,750.00	13,750.00	13,520.00	13,520.00	10,999.69	222
2023-02-14	13,540.00	13,760.00	13,480.00	13,580.00	11,048.50	268
2023-02-13	13,700.00	13,700.00	13,490.00	13,540.00	11,015.96	542
2023-02-10	13,660.00	13,770.00	13,490.00	13,700.00	11,146.14	2,983
2023-02-09	13,400.00	13,710.00	13,400.00	13,660.00	11,113.59	231
2023-02-08	13,500.00	13,720.00	13,250.00	13,590.00	11,056.64	2,660
2023-02-07	13,850.00	13,850.00	13,450.00	13,460.00	10,950.87	3,713
2023-02-06	13,870.00	13,970.00	13,700.00	13,890.00	11,300.72	1,686

← NewerPage 15 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.