Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,180.00 | 18,560.00 | 18,180.00 | 18,350.00 | 17,216.01 | 2,022 |
| 2026-01-19 | 18,150.00 | 18,380.00 | 18,150.00 | 18,290.00 | 17,159.72 | 1,125 |
| 2026-01-16 | 18,250.00 | 18,840.00 | 18,230.00 | 18,300.00 | 17,169.10 | 1,002 |
| 2026-01-15 | 18,610.00 | 18,610.00 | 18,210.00 | 18,300.00 | 17,169.10 | 969 |
| 2026-01-14 | 18,450.00 | 18,450.00 | 18,310.00 | 18,400.00 | 17,262.92 | 340 |
| 2026-01-13 | 19,120.00 | 19,120.00 | 18,120.00 | 18,440.00 | 17,300.45 | 1,410 |
| 2026-01-12 | 18,640.00 | 18,890.00 | 18,440.00 | 18,580.00 | 17,431.80 | 325 |
| 2026-01-09 | 18,720.00 | 18,720.00 | 18,130.00 | 18,580.00 | 17,431.80 | 379 |
| 2026-01-08 | 18,800.00 | 18,800.00 | 18,530.00 | 18,720.00 | 17,563.15 | 587 |
| 2026-01-07 | 19,040.00 | 19,080.00 | 18,740.00 | 18,800.00 | 17,638.20 | 504 |
| 2026-01-06 | 18,920.00 | 19,150.00 | 18,580.00 | 19,030.00 | 17,853.99 | 1,003 |
| 2026-01-05 | 18,630.00 | 18,700.00 | 18,550.00 | 18,700.00 | 17,544.38 | 3,901 |
| 2026-01-02 | 18,800.00 | 18,800.00 | 18,420.00 | 18,670.00 | 17,516.24 | 889 |
| 2025-12-30 | 18,740.00 | 18,920.00 | 18,400.00 | 18,800.00 | 17,638.20 | 422 |
| 2025-12-29 | 18,920.00 | 19,030.00 | 18,580.00 | 18,920.00 | 17,750.79 | 4,986 |
| 2025-12-26 | 19,010.00 | 19,100.00 | 18,810.00 | 19,000.00 | 17,825.84 | 3,354 |
| 2025-12-24 | 19,030.00 | 19,130.00 | 18,870.00 | 19,000.00 | 17,825.84 | 1,856 |
| 2025-12-23 | 18,940.00 | 19,190.00 | 18,820.00 | 19,030.00 | 17,853.99 | 2,524 |
| 2025-12-22 | 18,950.00 | 19,100.00 | 18,730.00 | 18,920.00 | 17,750.79 | 1,556 |
| 2025-12-19 | 19,020.00 | 19,020.00 | 18,790.00 | 18,910.00 | 17,741.40 | 708 |
| 2025-12-18 | 18,720.00 | 18,980.00 | 18,710.00 | 18,890.00 | 17,722.64 | 457 |
| 2025-12-17 | 18,710.00 | 18,950.00 | 18,680.00 | 18,900.00 | 17,732.02 | 1,557 |
| 2025-12-16 | 18,710.00 | 18,950.00 | 18,570.00 | 18,770.00 | 17,610.06 | 1,445 |
| 2025-12-15 | 18,980.00 | 18,980.00 | 18,570.00 | 18,720.00 | 17,563.15 | 1,756 |
| 2025-12-12 | 18,720.00 | 18,990.00 | 18,710.00 | 18,980.00 | 17,807.08 | 1,653 |
| 2025-12-11 | 18,690.00 | 19,000.00 | 18,530.00 | 18,840.00 | 17,675.73 | 1,318 |
| 2025-12-10 | 18,880.00 | 18,880.00 | 18,430.00 | 18,700.00 | 17,544.38 | 2,082 |
| 2025-12-09 | 18,940.00 | 18,960.00 | 18,750.00 | 18,880.00 | 17,713.26 | 939 |
| 2025-12-08 | 19,020.00 | 19,190.00 | 18,740.00 | 18,960.00 | 17,788.31 | 1,939 |
| 2025-12-05 | 19,020.00 | 19,150.00 | 18,700.00 | 19,080.00 | 17,900.90 | 1,807 |
| 2025-12-04 | 19,100.00 | 19,190.00 | 19,030.00 | 19,080.00 | 17,900.90 | 881 |
| 2025-12-03 | 19,200.00 | 19,200.00 | 19,050.00 | 19,170.00 | 17,985.34 | 2,766 |
| 2025-12-02 | 18,920.00 | 19,260.00 | 18,920.00 | 19,210.00 | 18,022.87 | 4,288 |
| 2025-12-01 | 18,720.00 | 19,050.00 | 18,690.00 | 18,900.00 | 17,732.02 | 1,439 |
| 2025-11-28 | 18,620.00 | 18,700.00 | 18,490.00 | 18,690.00 | 17,535.00 | 1,014 |
| 2025-11-27 | 18,880.00 | 18,900.00 | 18,500.00 | 18,670.00 | 17,516.24 | 434 |
| 2025-11-26 | 18,350.00 | 18,860.00 | 18,240.00 | 18,860.00 | 17,694.49 | 826 |
| 2025-11-25 | 18,710.00 | 18,710.00 | 17,910.00 | 18,280.00 | 17,150.34 | 1,504 |
| 2025-11-24 | 18,240.00 | 18,970.00 | 18,220.00 | 18,380.00 | 17,244.16 | 1,469 |
| 2025-11-21 | 18,430.00 | 18,430.00 | 18,090.00 | 18,220.00 | 17,094.04 | 1,050 |
| 2025-11-20 | 18,510.00 | 18,740.00 | 18,390.00 | 18,580.00 | 17,431.80 | 1,567 |
| 2025-11-19 | 18,420.00 | 18,600.00 | 18,370.00 | 18,440.00 | 17,300.45 | 1,129 |
| 2025-11-18 | 18,900.00 | 18,900.00 | 18,470.00 | 18,610.00 | 17,459.94 | 785 |
| 2025-11-17 | 19,010.00 | 19,010.00 | 18,620.00 | 18,940.00 | 17,769.55 | 970 |
| 2025-11-14 | 18,850.00 | 18,850.00 | 18,550.00 | 18,750.00 | 17,591.29 | 1,507 |
| 2025-11-13 | 18,970.00 | 19,300.00 | 18,730.00 | 18,990.00 | 17,816.46 | 1,887 |
| 2025-11-12 | 18,680.00 | 18,950.00 | 18,670.00 | 18,950.00 | 17,778.93 | 3,483 |
| 2025-11-11 | 18,690.00 | 18,850.00 | 18,530.00 | 18,720.00 | 17,563.15 | 1,654 |
| 2025-11-10 | 18,060.00 | 18,850.00 | 18,050.00 | 18,680.00 | 17,525.62 | 4,592 |
| 2025-11-07 | 18,120.00 | 18,500.00 | 17,840.00 | 18,180.00 | 17,056.52 | 1,294 |
| 2025-11-06 | 17,550.00 | 18,500.00 | 17,530.00 | 18,360.00 | 17,225.39 | 2,749 |
| 2025-11-05 | 18,210.00 | 18,280.00 | 17,120.00 | 17,510.00 | 16,427.92 | 7,897 |
| 2025-11-04 | 18,740.00 | 18,740.00 | 18,210.00 | 18,280.00 | 17,150.34 | 2,982 |
| 2025-11-03 | 18,640.00 | 18,850.00 | 18,480.00 | 18,730.00 | 17,572.53 | 3,751 |
| 2025-10-31 | 18,670.00 | 18,840.00 | 18,550.00 | 18,690.00 | 17,535.00 | 2,389 |
| 2025-10-30 | 18,780.00 | 18,940.00 | 18,590.00 | 18,760.00 | 17,600.67 | 1,614 |
| 2025-10-29 | 18,810.00 | 18,900.00 | 18,640.00 | 18,780.00 | 17,619.44 | 367 |
| 2025-10-28 | 19,060.00 | 19,060.00 | 18,570.00 | 18,770.00 | 17,610.06 | 1,488 |
| 2025-10-27 | 18,800.00 | 19,270.00 | 18,520.00 | 18,770.00 | 17,610.06 | 4,366 |
| 2025-10-24 | 18,410.00 | 18,760.00 | 18,320.00 | 18,650.00 | 17,497.47 | 1,649 |
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.