Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13,940.00	14,190.00	13,750.00	13,850.00	11,268.17	3,787
2023-02-02	13,640.00	14,420.00	13,540.00	13,820.00	11,243.77	14,058
2023-02-01	13,540.00	13,750.00	13,460.00	13,490.00	10,975.28	1,115
2023-01-31	13,610.00	13,700.00	13,440.00	13,700.00	11,146.14	852
2023-01-30	13,600.00	13,610.00	13,450.00	13,450.00	10,942.74	586
2023-01-27	13,450.00	13,580.00	13,450.00	13,570.00	11,040.37	1,158
2023-01-26	13,460.00	13,650.00	13,460.00	13,530.00	11,007.83	609
2023-01-25	13,550.00	14,300.00	13,550.00	13,690.00	11,138.00	4,931
2023-01-20	13,400.00	13,550.00	13,250.00	13,550.00	11,024.10	177
2023-01-19	13,450.00	13,450.00	13,450.00	13,450.00	10,942.74	28
2023-01-18	13,400.00	13,450.00	13,100.00	13,450.00	10,942.74	689
2023-01-17	13,350.00	13,500.00	13,300.00	13,300.00	10,820.70	807
2023-01-16	13,450.00	13,650.00	13,250.00	13,350.00	10,861.38	1,973
2023-01-13	13,500.00	13,500.00	13,250.00	13,450.00	10,942.74	939
2023-01-12	13,250.00	14,550.00	13,150.00	13,350.00	10,861.38	14,941
2023-01-11	13,350.00	13,350.00	13,000.00	13,000.00	10,576.62	682
2023-01-10	13,450.00	13,450.00	13,250.00	13,400.00	10,902.06	24
2023-01-09	13,300.00	13,300.00	13,250.00	13,250.00	10,780.02	1,332
2023-01-06	13,000.00	13,200.00	13,000.00	13,200.00	10,739.34	725
2023-01-05	13,250.00	13,250.00	13,000.00	13,150.00	10,698.66	657
2023-01-04	12,800.00	13,050.00	12,600.00	13,050.00	10,617.30	1,912
2023-01-03	12,700.00	12,700.00	12,400.00	12,700.00	10,332.55	1,516
2023-01-02	12,750.00	12,750.00	12,500.00	12,600.00	10,251.19	600
2022-12-29	13,050.00	13,100.00	12,800.00	12,850.00	10,454.59	770
2022-12-28	13,250.00	13,250.00	12,900.00	13,050.00	10,617.30	3,228
2022-12-27	13,600.00	14,050.00	13,300.00	13,300.00	10,129.15	1,306
2022-12-26	13,600.00	13,600.00	13,200.00	13,400.00	10,205.31	1,728
2022-12-23	13,450.00	13,600.00	13,200.00	13,600.00	10,357.63	1,948
2022-12-22	13,350.00	13,600.00	13,300.00	13,500.00	10,281.47	3,197
2022-12-21	13,350.00	14,050.00	13,050.00	13,350.00	10,167.23	9,691
2022-12-20	13,400.00	13,500.00	13,100.00	13,100.00	9,976.83	1,540
2022-12-19	13,300.00	13,500.00	13,100.00	13,350.00	10,167.23	2,649
2022-12-16	13,400.00	13,900.00	13,200.00	13,250.00	10,091.07	5,748
2022-12-15	14,000.00	14,200.00	13,450.00	13,500.00	10,281.47	15,084
2022-12-14	12,900.00	16,500.00	12,900.00	14,150.00	10,776.50	139,561
2022-12-13	13,500.00	13,500.00	12,900.00	12,900.00	9,824.52	1,571
2022-12-12	13,300.00	13,400.00	13,050.00	13,250.00	10,091.07	1,046
2022-12-09	13,450.00	13,550.00	13,200.00	13,500.00	10,281.47	2,162
2022-12-08	13,600.00	13,650.00	13,000.00	13,500.00	10,281.47	3,089
2022-12-07	13,900.00	14,000.00	13,250.00	13,750.00	10,471.87	2,558
2022-12-06	13,800.00	13,850.00	13,650.00	13,800.00	10,509.95	1,244
2022-12-05	13,400.00	13,750.00	13,300.00	13,750.00	10,471.87	2,652
2022-12-02	14,200.00	14,200.00	13,200.00	13,400.00	10,205.31	10,610
2022-12-01	12,700.00	16,350.00	12,700.00	14,600.00	11,119.22	88,688
2022-11-30	12,050.00	12,950.00	12,050.00	12,600.00	9,596.04	2,636
2022-11-29	12,150.00	12,200.00	12,000.00	12,100.00	9,215.24	1,417
2022-11-28	12,850.00	12,850.00	12,100.00	12,150.00	9,253.32	9,609
2022-11-25	12,950.00	12,950.00	12,850.00	12,850.00	9,786.44	112
2022-11-24	12,900.00	12,900.00	12,600.00	12,900.00	9,824.52	35
2022-11-23	12,900.00	13,150.00	12,400.00	12,750.00	9,710.28	566
2022-11-22	12,900.00	12,900.00	12,200.00	12,750.00	9,710.28	2,688
2022-11-21	13,150.00	13,150.00	12,600.00	12,900.00	9,824.52	664
2022-11-18	13,700.00	13,700.00	13,150.00	13,150.00	10,014.91	889
2022-11-17	13,450.00	14,000.00	13,450.00	13,900.00	10,586.11	3
2022-11-16	13,800.00	14,000.00	13,800.00	13,950.00	10,624.19	14
2022-11-15	14,000.00	14,000.00	13,600.00	13,950.00	10,624.19	149
2022-11-14	13,900.00	13,900.00	13,100.00	13,800.00	10,509.95	227
2022-11-11	14,100.00	14,100.00	13,150.00	13,700.00	10,433.79	2,148
2022-11-10	13,950.00	14,050.00	13,700.00	13,850.00	10,548.03	222
2022-11-09	13,100.00	13,900.00	12,950.00	13,900.00	10,586.11	694

← NewerPage 16 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.