Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19,000.00	19,000.00	18,450.00	18,800.00	14,317.90	1,283
2022-05-13	18,300.00	19,600.00	18,300.00	18,950.00	14,432.14	71
2022-05-12	19,250.00	19,250.00	18,250.00	18,350.00	13,975.18	634
2022-05-11	19,200.00	19,250.00	18,400.00	19,250.00	14,660.61	199
2022-05-10	19,200.00	19,250.00	18,150.00	19,250.00	14,660.61	198
2022-05-09	19,200.00	19,300.00	19,000.00	19,200.00	14,622.54	1,146
2022-05-06	19,350.00	19,700.00	19,200.00	19,200.00	14,622.54	479
2022-05-04	19,750.00	19,750.00	19,350.00	19,350.00	14,736.77	253
2022-05-03	19,600.00	19,800.00	19,200.00	19,750.00	15,041.41	482
2022-05-02	19,500.00	19,850.00	19,150.00	19,700.00	15,003.33	1,558
2022-04-29	19,400.00	19,750.00	19,300.00	19,500.00	14,851.01	199
2022-04-28	19,600.00	19,600.00	19,350.00	19,400.00	14,774.85	157
2022-04-27	19,500.00	19,600.00	19,100.00	19,600.00	14,927.17	910
2022-04-26	19,150.00	19,900.00	19,150.00	19,550.00	14,889.09	1,262
2022-04-25	20,050.00	20,050.00	19,150.00	19,150.00	14,584.46	1,783
2022-04-22	19,300.00	22,050.00	19,100.00	20,050.00	15,269.89	28,930
2022-04-21	19,900.00	19,900.00	19,350.00	19,400.00	14,774.85	860
2022-04-20	18,900.00	20,650.00	18,900.00	19,400.00	14,774.85	1,842
2022-04-19	19,250.00	19,250.00	18,900.00	18,950.00	14,432.14	160
2022-04-18	19,150.00	19,350.00	18,800.00	19,000.00	14,470.22	444
2022-04-15	18,900.00	19,900.00	18,900.00	19,250.00	14,660.61	707
2022-04-14	19,000.00	19,200.00	18,700.00	19,150.00	14,584.46	566
2022-04-13	18,650.00	19,250.00	18,600.00	19,000.00	14,470.22	842
2022-04-12	18,800.00	19,350.00	18,600.00	18,750.00	14,279.82	879
2022-04-11	18,600.00	18,850.00	18,600.00	18,850.00	14,355.98	815
2022-04-08	18,600.00	19,000.00	18,500.00	18,600.00	14,165.58	1,307
2022-04-07	19,850.00	19,850.00	18,650.00	18,700.00	14,241.74	4,347
2022-04-06	19,250.00	19,850.00	19,250.00	19,850.00	15,117.57	513
2022-04-05	19,650.00	19,650.00	19,250.00	19,500.00	14,851.01	346
2022-04-04	20,000.00	20,050.00	19,250.00	19,450.00	14,812.93	1,474
2022-04-01	19,700.00	20,050.00	19,400.00	20,000.00	15,231.81	141
2022-03-31	19,450.00	20,000.00	19,450.00	19,700.00	15,003.33	275
2022-03-30	20,050.00	20,050.00	19,200.00	19,400.00	14,774.85	1,894
2022-03-29	19,400.00	20,300.00	19,350.00	20,000.00	15,231.81	3,066
2022-03-28	19,500.00	19,600.00	19,050.00	19,350.00	14,736.77	379
2022-03-25	19,400.00	19,650.00	18,650.00	19,500.00	14,851.01	513
2022-03-24	19,150.00	19,500.00	19,050.00	19,500.00	14,851.01	706
2022-03-23	18,800.00	19,250.00	18,500.00	19,250.00	14,660.61	1,314
2022-03-22	18,550.00	18,900.00	18,550.00	18,900.00	14,394.06	327
2022-03-21	18,550.00	18,900.00	18,550.00	18,750.00	14,279.82	55
2022-03-18	18,700.00	18,700.00	18,400.00	18,550.00	14,127.50	1,286
2022-03-17	18,300.00	18,750.00	18,300.00	18,700.00	14,241.74	782
2022-03-16	18,550.00	18,550.00	18,000.00	18,300.00	13,937.10	573
2022-03-15	18,250.00	19,250.00	18,100.00	18,250.00	13,899.02	503
2022-03-14	18,000.00	18,250.00	18,000.00	18,250.00	13,899.02	827
2022-03-11	18,200.00	18,400.00	18,000.00	18,200.00	13,860.94	512
2022-03-10	18,100.00	18,450.00	18,000.00	18,150.00	13,822.87	2,125
2022-03-08	18,000.00	18,000.00	17,600.00	17,900.00	13,632.47	162
2022-03-07	18,500.00	18,500.00	18,100.00	18,150.00	13,822.87	708
2022-03-04	18,450.00	18,450.00	18,200.00	18,350.00	13,975.18	164
2022-03-03	18,200.00	18,400.00	18,150.00	18,350.00	13,975.18	635
2022-03-02	18,200.00	18,200.00	17,950.00	18,100.00	13,784.79	294
2022-02-28	18,350.00	18,350.00	18,000.00	18,150.00	13,822.87	491
2022-02-25	17,950.00	18,350.00	17,700.00	17,900.00	13,632.47	298
2022-02-24	18,000.00	18,000.00	17,550.00	17,650.00	13,442.07	1,704
2022-02-23	18,300.00	18,350.00	18,000.00	18,100.00	13,784.79	249
2022-02-22	18,450.00	18,450.00	17,800.00	17,900.00	13,632.47	666
2022-02-21	18,600.00	18,600.00	18,350.00	18,600.00	14,165.58	228
2022-02-18	18,450.00	18,550.00	18,050.00	18,550.00	14,127.50	575
2022-02-17	18,500.00	18,650.00	18,100.00	18,450.00	14,051.34	495

← NewerPage 19 of 21 · 1,226 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.