Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	12,950.00	13,050.00	12,950.00	13,050.00	9,938.75	172
2022-11-07	13,100.00	13,250.00	12,800.00	12,950.00	9,862.60	1,177
2022-11-04	13,400.00	13,400.00	13,150.00	13,400.00	10,205.31	5
2022-11-03	13,400.00	13,400.00	13,400.00	13,400.00	10,205.31	1
2022-11-02	13,750.00	13,750.00	13,100.00	13,300.00	10,129.15	183
2022-11-01	13,300.00	13,550.00	13,150.00	13,300.00	10,129.15	75
2022-10-31	13,150.00	13,150.00	12,900.00	13,100.00	9,976.83	259
2022-10-28	13,200.00	13,250.00	13,150.00	13,150.00	10,014.91	28
2022-10-27	12,900.00	13,400.00	12,900.00	13,400.00	10,205.31	277
2022-10-26	13,050.00	13,300.00	12,900.00	13,250.00	10,091.07	941
2022-10-25	13,200.00	13,400.00	13,050.00	13,250.00	10,091.07	250
2022-10-24	13,500.00	13,500.00	13,150.00	13,150.00	10,014.91	830
2022-10-21	14,350.00	14,450.00	13,200.00	13,200.00	10,052.99	1,340
2022-10-20	14,750.00	14,750.00	14,000.00	14,700.00	11,195.38	125
2022-10-19	14,700.00	14,700.00	14,700.00	14,700.00	11,195.38	30
2022-10-18	14,550.00	14,700.00	14,550.00	14,700.00	11,195.38	11
2022-10-17	14,400.00	14,500.00	14,250.00	14,500.00	11,043.06	93
2022-10-14	14,100.00	14,350.00	14,100.00	14,350.00	10,928.82	499
2022-10-13	14,500.00	14,500.00	13,950.00	14,250.00	10,852.66	1,585
2022-10-12	15,000.00	15,050.00	15,000.00	15,050.00	11,461.94	8
2022-10-11	15,050.00	15,050.00	15,000.00	15,000.00	11,423.86	5
2022-10-07	15,050.00	15,050.00	15,050.00	15,050.00	11,461.94	1
2022-10-06	14,800.00	15,050.00	14,750.00	15,000.00	11,423.86	982
2022-10-05	14,900.00	14,900.00	14,800.00	14,850.00	11,309.62	352
2022-10-04	14,600.00	14,850.00	14,600.00	14,850.00	11,309.62	424
2022-09-30	14,000.00	14,600.00	14,000.00	14,600.00	11,119.22	244
2022-09-29	14,800.00	14,800.00	14,500.00	14,500.00	11,043.06	496
2022-09-28	14,600.00	15,100.00	14,400.00	15,100.00	11,500.01	479
2022-09-27	15,000.00	15,550.00	15,000.00	15,200.00	11,576.17	257
2022-09-26	15,600.00	15,600.00	15,100.00	15,200.00	11,576.17	122
2022-09-23	16,000.00	16,000.00	14,650.00	15,900.00	12,109.29	245
2022-09-22	16,150.00	16,150.00	15,900.00	16,100.00	12,261.61	6
2022-09-21	16,450.00	16,450.00	15,900.00	16,250.00	12,375.84	12
2022-09-20	16,150.00	16,200.00	16,150.00	16,200.00	12,337.76	4
2022-09-19	16,300.00	16,300.00	15,900.00	15,900.00	12,109.29	112
2022-09-16	16,500.00	16,500.00	16,100.00	16,350.00	12,452.00	12
2022-09-15	16,100.00	16,400.00	16,050.00	16,250.00	12,375.84	924
2022-09-14	16,100.00	16,100.00	16,000.00	16,000.00	12,185.45	5
2022-09-13	16,050.00	16,150.00	16,000.00	16,100.00	12,261.61	84
2022-09-08	16,100.00	16,100.00	16,100.00	16,100.00	12,261.61	2
2022-09-07	15,700.00	16,050.00	15,500.00	16,050.00	12,223.53	623
2022-09-06	15,950.00	16,150.00	15,950.00	16,100.00	12,261.61	34
2022-09-05	15,950.00	16,150.00	15,800.00	16,050.00	12,223.53	717
2022-09-02	16,450.00	16,450.00	16,400.00	16,450.00	12,528.16	15
2022-09-01	16,450.00	16,450.00	16,050.00	16,400.00	12,490.08	26
2022-08-31	16,450.00	16,450.00	16,400.00	16,450.00	12,528.16	55
2022-08-30	16,500.00	16,500.00	16,450.00	16,450.00	12,528.16	32
2022-08-29	16,600.00	16,600.00	16,200.00	16,450.00	12,528.16	82
2022-08-26	16,600.00	16,650.00	16,500.00	16,650.00	12,680.48	431
2022-08-25	16,350.00	16,600.00	16,350.00	16,600.00	12,642.40	20
2022-08-24	16,200.00	16,500.00	16,200.00	16,500.00	12,566.24	5
2022-08-23	16,100.00	16,450.00	16,100.00	16,450.00	12,528.16	145
2022-08-22	16,000.00	16,500.00	16,000.00	16,500.00	12,566.24	88
2022-08-19	16,500.00	16,750.00	16,200.00	16,550.00	12,604.32	767
2022-08-18	16,500.00	16,750.00	16,350.00	16,750.00	12,756.64	32
2022-08-17	16,850.00	17,100.00	16,650.00	16,700.00	12,718.56	213
2022-08-16	16,650.00	16,950.00	16,650.00	16,950.00	12,908.96	162
2022-08-12	17,000.00	17,050.00	16,350.00	16,650.00	12,680.48	1,746
2022-08-11	16,600.00	17,000.00	16,600.00	17,000.00	12,947.04	180
2022-08-10	17,000.00	17,000.00	16,600.00	16,600.00	12,642.40	184

← NewerPage 17 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.