Hanyang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18,100.00	18,600.00	18,050.00	18,500.00	14,089.42	1,650
2022-02-15	18,300.00	18,500.00	17,500.00	18,500.00	14,089.42	1,398
2022-02-14	18,400.00	18,400.00	17,750.00	18,100.00	13,784.79	572
2022-02-11	18,550.00	18,550.00	18,200.00	18,500.00	14,089.42	465
2022-02-10	18,700.00	18,700.00	18,250.00	18,500.00	14,089.42	504
2022-02-09	18,450.00	18,500.00	18,450.00	18,500.00	14,089.42	205
2022-02-08	18,450.00	18,500.00	18,000.00	18,350.00	13,975.18	1,003
2022-02-07	18,350.00	18,450.00	18,000.00	18,450.00	14,051.34	356
2022-02-04	18,300.00	18,400.00	17,750.00	18,350.00	13,975.18	335
2022-02-03	17,950.00	18,100.00	17,800.00	18,000.00	13,708.63	1,154
2022-01-28	17,050.00	17,250.00	16,750.00	17,150.00	13,061.27	374
2022-01-27	17,650.00	17,950.00	16,400.00	16,400.00	12,490.08	1,919
2022-01-26	17,900.00	17,900.00	17,300.00	17,600.00	13,403.99	433
2022-01-25	17,500.00	17,650.00	16,900.00	17,200.00	13,099.35	1,876
2022-01-24	18,500.00	18,500.00	17,400.00	17,650.00	13,442.07	1,603
2022-01-21	18,400.00	18,850.00	18,100.00	18,650.00	14,203.66	1,059
2022-01-20	18,250.00	18,450.00	18,000.00	18,300.00	13,937.10	1,254
2022-01-19	18,300.00	18,300.00	18,100.00	18,100.00	13,784.79	755
2022-01-18	18,350.00	18,400.00	18,100.00	18,300.00	13,937.10	842
2022-01-17	18,800.00	19,000.00	18,100.00	18,350.00	13,975.18	3,329
2022-01-14	18,850.00	19,000.00	18,500.00	19,000.00	14,470.22	198
2022-01-13	18,800.00	19,000.00	18,800.00	19,000.00	14,470.22	376
2022-01-12	18,750.00	19,000.00	18,750.00	18,950.00	14,432.14	300
2022-01-11	18,950.00	18,950.00	18,700.00	18,850.00	14,355.98	345
2022-01-10	19,300.00	19,350.00	18,950.00	18,950.00	14,432.14	431
2022-01-07	19,200.00	19,500.00	19,050.00	19,300.00	14,698.69	318
2022-01-06	18,700.00	19,050.00	18,700.00	19,050.00	14,508.30	571
2022-01-05	18,900.00	18,900.00	18,600.00	18,900.00	14,394.06	464
2022-01-04	19,050.00	19,050.00	18,800.00	18,800.00	14,317.90	750
2022-01-03	19,500.00	19,500.00	18,950.00	18,950.00	14,432.14	2,889
2021-12-30	19,400.00	19,400.00	19,000.00	19,400.00	14,774.85	1,381
2021-12-29	19,450.00	19,450.00	19,050.00	19,300.00	14,698.69	1,969
2021-12-28	20,000.00	20,100.00	19,800.00	20,050.00	14,546.38	1,315
2021-12-27	19,900.00	20,000.00	19,700.00	20,000.00	14,510.10	469
2021-12-24	19,500.00	19,800.00	19,500.00	19,800.00	14,365.00	1,058
2021-12-23	19,700.00	19,850.00	19,600.00	19,700.00	14,292.45	368
2021-12-22	20,150.00	20,150.00	19,650.00	19,750.00	14,328.72	1,319
2021-12-21	20,250.00	20,300.00	19,950.00	20,000.00	14,510.10	578
2021-12-20	20,300.00	20,350.00	19,550.00	20,100.00	14,582.65	2,444
2021-12-17	20,100.00	20,600.00	19,950.00	20,300.00	14,727.75	1,320
2021-12-16	20,350.00	20,350.00	20,000.00	20,050.00	14,546.38	1,580
2021-12-15	20,300.00	20,300.00	20,050.00	20,250.00	14,691.48	396
2021-12-14	20,300.00	20,300.00	19,950.00	20,200.00	14,655.20	1,000
2021-12-13	20,550.00	20,600.00	20,050.00	20,250.00	14,691.48	1,890
2021-12-10	19,850.00	20,750.00	19,650.00	20,450.00	14,836.58	2,873
2021-12-09	20,200.00	20,200.00	19,800.00	19,850.00	14,401.28	431
2021-12-08	20,000.00	20,200.00	19,750.00	20,100.00	14,582.65	1,388
2021-12-07	19,750.00	19,850.00	19,250.00	19,850.00	14,401.28	1,380
2021-12-06	19,550.00	19,550.00	18,800.00	19,550.00	14,183.62	1,219
2021-12-03	18,700.00	19,600.00	18,450.00	19,450.00	14,111.07	2,738
2021-12-02	19,550.00	19,550.00	18,300.00	18,600.00	13,494.39	2,515
2021-12-01	18,700.00	19,000.00	18,200.00	18,800.00	13,639.49	1,137
2021-11-30	19,300.00	19,350.00	18,700.00	18,700.00	13,566.94	1,274
2021-11-29	19,100.00	19,300.00	18,700.00	19,300.00	14,002.25	921
2021-11-26	19,700.00	19,700.00	19,100.00	19,400.00	14,074.80	1,046
2021-11-25	19,600.00	19,750.00	19,400.00	19,700.00	14,292.45	815
2021-11-24	19,650.00	19,750.00	19,550.00	19,600.00	14,219.90	877
2021-11-23	20,000.00	20,150.00	19,650.00	19,650.00	14,256.17	1,424
2021-11-22	19,950.00	19,950.00	19,700.00	19,850.00	14,401.28	997
2021-11-19	19,950.00	19,950.00	19,700.00	19,950.00	14,473.83	619

← NewerPage 20 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.