Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,550.00 | 17,770.00 | 17,270.00 | 17,360.00 | 16,287.19 | 1,110 |
| 2025-07-23 | 17,410.00 | 17,730.00 | 17,310.00 | 17,630.00 | 16,540.51 | 991 |
| 2025-07-22 | 17,470.00 | 17,880.00 | 17,200.00 | 17,470.00 | 16,390.39 | 2,854 |
| 2025-07-21 | 17,740.00 | 17,740.00 | 17,410.00 | 17,470.00 | 16,390.39 | 2,272 |
| 2025-07-18 | 18,510.00 | 18,510.00 | 17,650.00 | 17,750.00 | 16,653.09 | 5,551 |
| 2025-07-17 | 18,910.00 | 18,910.00 | 17,840.00 | 18,440.00 | 17,300.45 | 7,652 |
| 2025-07-16 | 19,200.00 | 19,290.00 | 18,760.00 | 18,910.00 | 17,741.40 | 1,948 |
| 2025-07-15 | 19,170.00 | 19,330.00 | 18,960.00 | 19,200.00 | 18,013.48 | 4,333 |
| 2025-07-14 | 19,510.00 | 19,510.00 | 19,000.00 | 19,170.00 | 17,985.34 | 6,587 |
| 2025-07-11 | 19,840.00 | 19,840.00 | 19,360.00 | 19,470.00 | 18,266.80 | 9,710 |
| 2025-07-10 | 18,300.00 | 22,500.00 | 17,560.00 | 19,960.00 | 18,726.52 | 88,416 |
| 2025-07-09 | 17,500.00 | 18,600.00 | 17,380.00 | 18,280.00 | 17,150.34 | 28,783 |
| 2025-07-08 | 16,900.00 | 17,680.00 | 16,900.00 | 17,600.00 | 16,512.36 | 9,914 |
| 2025-07-07 | 17,130.00 | 18,150.00 | 16,970.00 | 17,120.00 | 16,062.02 | 1,438 |
| 2025-07-04 | 17,300.00 | 17,300.00 | 16,790.00 | 17,130.00 | 16,071.40 | 3,363 |
| 2025-07-03 | 17,350.00 | 17,540.00 | 17,210.00 | 17,300.00 | 16,230.90 | 3,217 |
| 2025-07-02 | 17,660.00 | 17,660.00 | 17,010.00 | 17,350.00 | 16,277.81 | 3,182 |
| 2025-07-01 | 17,700.00 | 17,790.00 | 17,350.00 | 17,400.00 | 16,324.72 | 4,609 |
| 2025-06-30 | 17,500.00 | 17,670.00 | 17,320.00 | 17,500.00 | 16,418.54 | 2,015 |
| 2025-06-27 | 17,620.00 | 17,620.00 | 17,190.00 | 17,500.00 | 16,418.54 | 2,904 |
| 2025-06-26 | 18,000.00 | 18,000.00 | 17,180.00 | 17,620.00 | 16,531.12 | 4,081 |
| 2025-06-25 | 17,880.00 | 17,980.00 | 17,440.00 | 17,660.00 | 16,568.65 | 2,921 |
| 2025-06-24 | 17,370.00 | 17,740.00 | 17,050.00 | 17,660.00 | 16,568.65 | 5,102 |
| 2025-06-23 | 17,220.00 | 17,400.00 | 16,820.00 | 17,050.00 | 15,996.35 | 1,771 |
| 2025-06-20 | 17,090.00 | 17,410.00 | 16,870.00 | 17,170.00 | 16,108.93 | 2,696 |
| 2025-06-19 | 17,690.00 | 17,930.00 | 17,050.00 | 17,270.00 | 16,202.75 | 3,490 |
| 2025-06-18 | 17,690.00 | 18,000.00 | 17,450.00 | 17,530.00 | 16,446.69 | 2,499 |
| 2025-06-17 | 17,830.00 | 17,980.00 | 17,330.00 | 17,470.00 | 16,390.39 | 4,732 |
| 2025-06-16 | 17,190.00 | 17,620.00 | 16,630.00 | 17,550.00 | 16,465.45 | 5,710 |
| 2025-06-13 | 17,790.00 | 18,000.00 | 17,010.00 | 17,190.00 | 16,127.70 | 6,374 |
| 2025-06-12 | 17,750.00 | 18,100.00 | 17,170.00 | 17,790.00 | 16,690.62 | 18,134 |
| 2025-06-11 | 16,720.00 | 18,280.00 | 16,710.00 | 18,200.00 | 17,075.28 | 16,843 |
| 2025-06-10 | 17,000.00 | 17,000.00 | 16,490.00 | 16,700.00 | 15,667.98 | 5,493 |
| 2025-06-09 | 16,430.00 | 17,400.00 | 16,430.00 | 17,000.00 | 15,949.44 | 15,425 |
| 2025-06-05 | 16,000.00 | 16,150.00 | 15,720.00 | 16,070.00 | 15,076.91 | 2,185 |
| 2025-06-04 | 15,700.00 | 16,200.00 | 15,660.00 | 15,920.00 | 14,936.18 | 6,898 |
| 2025-06-02 | 16,040.00 | 16,040.00 | 15,390.00 | 15,610.00 | 14,645.34 | 5,198 |
| 2025-05-30 | 16,050.00 | 16,140.00 | 15,900.00 | 16,040.00 | 15,048.76 | 5,356 |
| 2025-05-29 | 15,310.00 | 16,200.00 | 15,300.00 | 15,990.00 | 15,001.85 | 21,748 |
| 2025-05-28 | 15,000.00 | 15,350.00 | 14,870.00 | 15,310.00 | 14,363.88 | 8,102 |
| 2025-05-27 | 15,150.00 | 15,170.00 | 14,870.00 | 14,870.00 | 13,951.07 | 860 |
| 2025-05-26 | 15,160.00 | 15,160.00 | 14,810.00 | 15,000.00 | 14,073.03 | 1,818 |
| 2025-05-23 | 14,920.00 | 15,100.00 | 14,860.00 | 15,050.00 | 14,119.94 | 1,951 |
| 2025-05-22 | 14,710.00 | 15,000.00 | 14,710.00 | 14,920.00 | 13,997.98 | 712 |
| 2025-05-21 | 14,800.00 | 14,950.00 | 14,610.00 | 14,950.00 | 14,026.12 | 1,607 |
| 2025-05-20 | 15,000.00 | 15,000.00 | 14,450.00 | 14,600.00 | 13,697.75 | 1,970 |
| 2025-05-19 | 14,500.00 | 14,980.00 | 14,500.00 | 14,870.00 | 13,951.07 | 4,374 |
| 2025-05-16 | 14,980.00 | 14,980.00 | 14,600.00 | 14,680.00 | 13,772.81 | 4,498 |
| 2025-05-15 | 14,500.00 | 14,800.00 | 14,100.00 | 14,310.00 | 13,425.67 | 2,137 |
| 2025-05-14 | 14,490.00 | 14,490.00 | 14,220.00 | 14,490.00 | 13,594.55 | 5,015 |
| 2025-05-13 | 14,590.00 | 14,590.00 | 14,250.00 | 14,490.00 | 13,594.55 | 2,136 |
| 2025-05-12 | 14,520.00 | 14,790.00 | 14,350.00 | 14,590.00 | 13,688.37 | 1,667 |
| 2025-05-09 | 14,540.00 | 14,940.00 | 14,260.00 | 14,390.00 | 13,500.73 | 1,691 |
| 2025-05-08 | 14,600.00 | 14,600.00 | 14,300.00 | 14,550.00 | 13,650.84 | 848 |
| 2025-05-07 | 14,590.00 | 14,790.00 | 14,270.00 | 14,600.00 | 13,697.75 | 3,492 |
| 2025-05-02 | 14,250.00 | 14,700.00 | 14,190.00 | 14,600.00 | 13,697.75 | 6,046 |
| 2025-04-30 | 14,190.00 | 14,400.00 | 13,970.00 | 14,220.00 | 13,341.24 | 3,280 |
| 2025-04-29 | 14,030.00 | 14,300.00 | 13,630.00 | 14,040.00 | 13,172.36 | 5,148 |
| 2025-04-28 | 13,640.00 | 14,200.00 | 13,510.00 | 14,030.00 | 13,162.98 | 3,210 |
| 2025-04-25 | 13,530.00 | 13,780.00 | 13,470.00 | 13,630.00 | 12,787.70 | 4,361 |
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.