Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17,050.00	17,050.00	17,000.00	17,000.00	12,947.04	3
2022-08-08	16,750.00	17,050.00	16,750.00	17,050.00	12,985.12	67
2022-08-05	16,900.00	17,100.00	16,600.00	17,100.00	13,023.20	443
2022-08-04	16,900.00	17,050.00	16,850.00	17,000.00	12,947.04	464
2022-08-03	16,250.00	16,800.00	16,250.00	16,800.00	12,794.72	512
2022-08-02	16,200.00	16,600.00	16,200.00	16,500.00	12,566.24	140
2022-08-01	16,050.00	16,500.00	16,050.00	16,500.00	12,566.24	124
2022-07-29	16,100.00	16,350.00	15,950.00	16,300.00	12,413.92	309
2022-07-28	15,950.00	16,300.00	15,900.00	16,200.00	12,337.76	167
2022-07-27	15,800.00	16,200.00	15,800.00	16,050.00	12,223.53	65
2022-07-26	15,700.00	16,150.00	15,700.00	16,100.00	12,261.61	304
2022-07-25	15,850.00	16,100.00	15,850.00	15,950.00	12,147.37	43
2022-07-22	15,750.00	16,250.00	15,750.00	16,000.00	12,185.45	366
2022-07-21	15,650.00	16,000.00	15,650.00	15,950.00	12,147.37	65
2022-07-20	15,500.00	15,850.00	15,500.00	15,800.00	12,033.13	249
2022-07-19	15,350.00	15,700.00	14,950.00	15,500.00	11,804.65	337
2022-07-18	15,150.00	15,900.00	14,950.00	15,500.00	11,804.65	699
2022-07-15	14,950.00	15,350.00	14,750.00	15,200.00	11,576.17	505
2022-07-14	14,950.00	15,500.00	14,850.00	15,150.00	11,538.09	516
2022-07-13	14,550.00	15,050.00	14,550.00	14,950.00	11,385.78	128
2022-07-12	14,800.00	14,950.00	14,550.00	14,550.00	11,081.14	202
2022-07-11	15,000.00	15,300.00	14,800.00	15,150.00	11,538.09	726
2022-07-08	15,000.00	15,200.00	15,000.00	15,150.00	11,538.09	297
2022-07-07	14,950.00	15,100.00	14,950.00	15,050.00	11,461.94	227
2022-07-06	15,350.00	15,350.00	14,750.00	14,850.00	11,309.62	861
2022-07-05	14,900.00	16,300.00	14,900.00	15,350.00	11,690.41	6,026
2022-07-04	15,050.00	15,150.00	14,650.00	15,050.00	11,461.94	405
2022-07-01	15,450.00	15,700.00	14,600.00	15,050.00	11,461.94	1,905
2022-06-30	15,550.00	15,550.00	15,200.00	15,550.00	11,842.73	15
2022-06-29	15,400.00	15,400.00	15,400.00	15,400.00	11,728.49	7
2022-06-28	15,200.00	15,400.00	15,200.00	15,300.00	11,652.33	61
2022-06-27	15,600.00	15,600.00	15,000.00	15,250.00	11,614.25	91
2022-06-24	15,000.00	15,450.00	14,400.00	14,900.00	11,347.70	2,190
2022-06-23	14,900.00	14,950.00	14,450.00	14,700.00	11,195.38	539
2022-06-22	15,150.00	15,550.00	14,800.00	14,800.00	11,271.54	1,833
2022-06-21	15,300.00	15,800.00	14,800.00	15,500.00	11,804.65	421
2022-06-20	15,750.00	15,750.00	15,000.00	15,250.00	11,614.25	825
2022-06-17	15,050.00	15,800.00	14,650.00	15,750.00	11,995.05	2,533
2022-06-16	16,300.00	16,350.00	15,300.00	15,300.00	11,652.33	3,354
2022-06-15	16,150.00	16,400.00	15,850.00	16,200.00	12,337.76	219
2022-06-14	15,900.00	16,600.00	15,650.00	16,050.00	12,223.53	907
2022-06-13	17,000.00	17,000.00	15,450.00	15,850.00	12,071.21	1,161
2022-06-10	16,950.00	17,200.00	16,500.00	17,100.00	13,023.20	3,614
2022-06-09	17,000.00	17,300.00	17,000.00	17,000.00	12,947.04	30
2022-06-08	16,950.00	17,350.00	16,950.00	17,150.00	13,061.27	218
2022-06-07	17,350.00	17,350.00	16,750.00	16,850.00	12,832.80	4,403
2022-06-03	17,200.00	17,450.00	17,200.00	17,400.00	13,251.67	1,000
2022-06-02	17,250.00	17,450.00	17,150.00	17,350.00	13,213.59	741
2022-05-31	17,300.00	17,350.00	17,150.00	17,300.00	13,175.51	915
2022-05-30	17,500.00	17,550.00	17,150.00	17,150.00	13,061.27	3,199
2022-05-27	17,300.00	17,550.00	17,300.00	17,400.00	13,251.67	732
2022-05-26	18,250.00	18,400.00	17,300.00	17,300.00	13,175.51	8,430
2022-05-25	18,100.00	18,600.00	18,050.00	18,550.00	14,127.50	279
2022-05-24	18,250.00	18,300.00	17,900.00	18,300.00	13,937.10	123
2022-05-23	18,300.00	18,300.00	17,900.00	18,250.00	13,899.02	146
2022-05-20	18,250.00	18,300.00	18,000.00	18,300.00	13,937.10	289
2022-05-19	17,300.00	18,900.00	17,300.00	18,250.00	13,899.02	1,745
2022-05-18	18,850.00	18,850.00	17,700.00	17,750.00	13,518.23	7,166
2022-05-17	18,700.00	19,200.00	18,500.00	18,750.00	14,279.82	354
2022-05-16	19,000.00	19,000.00	18,450.00	18,800.00	14,317.90	1,283

← NewerPage 18 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.