Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,370.00 | 18,370.00 | 18,140.00 | 18,300.00 | 17,169.10 | 1,165 |
| 2025-10-22 | 18,170.00 | 18,230.00 | 18,060.00 | 18,220.00 | 17,094.04 | 2,383 |
| 2025-10-21 | 18,250.00 | 18,480.00 | 18,010.00 | 18,150.00 | 17,028.37 | 2,713 |
| 2025-10-20 | 17,700.00 | 18,390.00 | 17,690.00 | 18,240.00 | 17,112.81 | 7,310 |
| 2025-10-17 | 17,900.00 | 17,900.00 | 17,440.00 | 17,690.00 | 16,596.80 | 1,163 |
| 2025-10-16 | 17,660.00 | 17,990.00 | 17,660.00 | 17,880.00 | 16,775.06 | 1,547 |
| 2025-10-15 | 17,750.00 | 17,800.00 | 17,310.00 | 17,780.00 | 16,681.24 | 1,615 |
| 2025-10-14 | 17,640.00 | 17,750.00 | 17,220.00 | 17,750.00 | 16,653.09 | 2,057 |
| 2025-10-13 | 17,610.00 | 17,780.00 | 17,470.00 | 17,670.00 | 16,578.03 | 1,199 |
| 2025-10-10 | 17,760.00 | 17,890.00 | 17,610.00 | 17,670.00 | 16,578.03 | 3,838 |
| 2025-10-02 | 17,860.00 | 18,570.00 | 17,520.00 | 17,760.00 | 16,662.47 | 6,209 |
| 2025-10-01 | 17,520.00 | 17,800.00 | 17,180.00 | 17,720.00 | 16,624.94 | 8,086 |
| 2025-09-30 | 17,240.00 | 18,690.00 | 17,140.00 | 17,970.00 | 16,859.49 | 30,558 |
| 2025-09-29 | 16,700.00 | 17,340.00 | 16,700.00 | 17,100.00 | 16,043.26 | 3,266 |
| 2025-09-26 | 17,210.00 | 17,210.00 | 16,650.00 | 16,710.00 | 15,677.36 | 2,518 |
| 2025-09-25 | 17,120.00 | 17,250.00 | 17,040.00 | 17,220.00 | 16,155.84 | 459 |
| 2025-09-24 | 17,450.00 | 17,520.00 | 17,100.00 | 17,260.00 | 16,193.37 | 1,384 |
| 2025-09-23 | 17,520.00 | 17,550.00 | 17,300.00 | 17,520.00 | 16,437.30 | 1,150 |
| 2025-09-22 | 17,660.00 | 17,760.00 | 17,370.00 | 17,550.00 | 16,465.45 | 2,550 |
| 2025-09-19 | 17,630.00 | 17,670.00 | 17,390.00 | 17,660.00 | 16,568.65 | 1,746 |
| 2025-09-18 | 17,370.00 | 17,640.00 | 17,350.00 | 17,640.00 | 16,549.89 | 3,627 |
| 2025-09-17 | 17,360.00 | 17,490.00 | 17,210.00 | 17,350.00 | 16,277.81 | 2,698 |
| 2025-09-16 | 17,320.00 | 17,450.00 | 16,620.00 | 17,360.00 | 16,287.19 | 515 |
| 2025-09-15 | 17,060.00 | 17,650.00 | 17,060.00 | 17,320.00 | 16,249.66 | 3,583 |
| 2025-09-12 | 16,980.00 | 17,190.00 | 16,810.00 | 17,060.00 | 16,005.73 | 1,780 |
| 2025-09-11 | 17,120.00 | 17,140.00 | 16,900.00 | 17,030.00 | 15,977.58 | 2,725 |
| 2025-09-10 | 17,100.00 | 17,100.00 | 16,750.00 | 16,980.00 | 15,930.67 | 2,602 |
| 2025-09-09 | 16,700.00 | 16,940.00 | 16,610.00 | 16,910.00 | 15,865.00 | 7,883 |
| 2025-09-08 | 16,690.00 | 17,100.00 | 16,550.00 | 16,840.00 | 15,799.33 | 1,201 |
| 2025-09-05 | 16,630.00 | 16,630.00 | 16,370.00 | 16,620.00 | 15,592.92 | 1,442 |
| 2025-09-04 | 16,680.00 | 16,700.00 | 16,340.00 | 16,630.00 | 15,602.30 | 980 |
| 2025-09-03 | 16,570.00 | 16,590.00 | 16,420.00 | 16,570.00 | 15,546.01 | 466 |
| 2025-09-02 | 16,710.00 | 16,710.00 | 16,620.00 | 16,620.00 | 15,592.92 | 574 |
| 2025-09-01 | 16,590.00 | 16,590.00 | 16,360.00 | 16,570.00 | 15,546.01 | 427 |
| 2025-08-29 | 16,650.00 | 16,710.00 | 16,400.00 | 16,580.00 | 15,555.39 | 677 |
| 2025-08-28 | 16,430.00 | 16,660.00 | 16,360.00 | 16,650.00 | 15,621.07 | 1,231 |
| 2025-08-27 | 16,590.00 | 16,630.00 | 16,200.00 | 16,460.00 | 15,442.81 | 3,226 |
| 2025-08-26 | 16,560.00 | 16,700.00 | 16,480.00 | 16,590.00 | 15,564.78 | 347 |
| 2025-08-25 | 16,340.00 | 16,640.00 | 16,250.00 | 16,560.00 | 15,536.63 | 5,358 |
| 2025-08-22 | 16,280.00 | 16,590.00 | 16,260.00 | 16,340.00 | 15,330.22 | 1,597 |
| 2025-08-21 | 16,310.00 | 16,480.00 | 16,140.00 | 16,280.00 | 15,273.93 | 91 |
| 2025-08-20 | 16,110.00 | 16,310.00 | 16,010.00 | 16,240.00 | 15,236.40 | 707 |
| 2025-08-19 | 16,400.00 | 16,400.00 | 16,220.00 | 16,340.00 | 15,330.22 | 281 |
| 2025-08-18 | 16,380.00 | 16,380.00 | 16,040.00 | 16,220.00 | 15,217.64 | 1,140 |
| 2025-08-14 | 16,270.00 | 16,520.00 | 16,130.00 | 16,380.00 | 15,367.75 | 1,891 |
| 2025-08-13 | 16,540.00 | 16,610.00 | 16,210.00 | 16,420.00 | 15,405.28 | 793 |
| 2025-08-12 | 16,450.00 | 17,290.00 | 16,450.00 | 16,540.00 | 15,517.87 | 2,467 |
| 2025-08-11 | 16,430.00 | 16,750.00 | 16,230.00 | 16,420.00 | 15,405.28 | 459 |
| 2025-08-08 | 16,760.00 | 16,760.00 | 16,340.00 | 16,420.00 | 15,405.28 | 3,995 |
| 2025-08-07 | 16,780.00 | 17,130.00 | 16,700.00 | 16,760.00 | 15,724.27 | 790 |
| 2025-08-06 | 16,240.00 | 17,000.00 | 16,240.00 | 16,780.00 | 15,743.03 | 250 |
| 2025-08-05 | 16,150.00 | 16,430.00 | 16,150.00 | 16,250.00 | 15,245.79 | 1,169 |
| 2025-08-04 | 16,010.00 | 16,300.00 | 15,970.00 | 16,000.00 | 15,011.24 | 4,141 |
| 2025-08-01 | 16,840.00 | 16,990.00 | 16,100.00 | 16,160.00 | 15,161.35 | 4,066 |
| 2025-07-31 | 16,900.00 | 16,900.00 | 16,720.00 | 16,840.00 | 15,799.33 | 484 |
| 2025-07-30 | 16,980.00 | 16,980.00 | 16,720.00 | 16,860.00 | 15,818.09 | 428 |
| 2025-07-29 | 16,720.00 | 17,000.00 | 16,520.00 | 16,980.00 | 15,930.67 | 1,327 |
| 2025-07-28 | 17,130.00 | 17,130.00 | 16,490.00 | 16,710.00 | 15,677.36 | 5,483 |
| 2025-07-25 | 17,300.00 | 17,480.00 | 17,010.00 | 17,180.00 | 16,118.31 | 2,434 |
| 2025-07-24 | 17,550.00 | 17,770.00 | 17,270.00 | 17,360.00 | 16,287.19 | 1,110 |
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.