Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,470.00 | 13,560.00 | 13,250.00 | 13,530.00 | 12,693.88 | 3,021 |
| 2025-04-23 | 13,200.00 | 13,470.00 | 13,200.00 | 13,470.00 | 12,637.58 | 3,717 |
| 2025-04-22 | 13,150.00 | 13,310.00 | 13,120.00 | 13,200.00 | 12,384.27 | 2,330 |
| 2025-04-21 | 13,230.00 | 13,290.00 | 13,150.00 | 13,150.00 | 12,337.36 | 1,395 |
| 2025-04-18 | 13,200.00 | 13,280.00 | 13,100.00 | 13,230.00 | 12,412.42 | 1,726 |
| 2025-04-17 | 13,200.00 | 13,200.00 | 13,010.00 | 13,150.00 | 12,337.36 | 358 |
| 2025-04-16 | 13,150.00 | 13,450.00 | 12,950.00 | 13,250.00 | 12,431.18 | 1,976 |
| 2025-04-15 | 12,710.00 | 13,200.00 | 12,650.00 | 13,150.00 | 12,337.36 | 861 |
| 2025-04-14 | 12,710.00 | 12,930.00 | 12,600.00 | 12,870.00 | 12,074.66 | 2,233 |
| 2025-04-11 | 12,600.00 | 12,900.00 | 12,580.00 | 12,710.00 | 11,924.55 | 744 |
| 2025-04-10 | 12,300.00 | 12,600.00 | 12,300.00 | 12,510.00 | 11,736.91 | 1,780 |
| 2025-04-09 | 12,160.00 | 12,540.00 | 12,100.00 | 12,270.00 | 11,511.74 | 286 |
| 2025-04-08 | 12,400.00 | 12,480.00 | 12,160.00 | 12,160.00 | 11,408.54 | 1,087 |
| 2025-04-07 | 12,580.00 | 12,580.00 | 12,300.00 | 12,300.00 | 11,539.89 | 441 |
| 2025-04-04 | 12,500.00 | 12,590.00 | 12,300.00 | 12,570.00 | 11,793.20 | 3,252 |
| 2025-04-03 | 12,610.00 | 12,700.00 | 12,400.00 | 12,580.00 | 11,802.58 | 1,279 |
| 2025-04-02 | 12,590.00 | 12,680.00 | 12,400.00 | 12,610.00 | 11,830.73 | 1,011 |
| 2025-04-01 | 12,300.00 | 12,600.00 | 12,250.00 | 12,600.00 | 11,821.35 | 1,861 |
| 2025-03-31 | 12,400.00 | 12,520.00 | 12,200.00 | 12,210.00 | 11,455.45 | 966 |
| 2025-03-28 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,633.71 | 1,864 |
| 2025-03-27 | 12,630.00 | 12,680.00 | 12,510.00 | 12,550.00 | 11,774.44 | 288 |
| 2025-03-26 | 12,700.00 | 12,710.00 | 12,600.00 | 12,640.00 | 11,858.88 | 919 |
| 2025-03-25 | 12,740.00 | 12,780.00 | 12,620.00 | 12,710.00 | 11,924.55 | 1,208 |
| 2025-03-24 | 13,300.00 | 13,300.00 | 12,680.00 | 12,710.00 | 11,924.55 | 2,612 |
| 2025-03-21 | 12,800.00 | 12,920.00 | 12,650.00 | 12,800.00 | 12,008.99 | 2,456 |
| 2025-03-20 | 12,700.00 | 12,880.00 | 12,660.00 | 12,800.00 | 12,008.99 | 2,311 |
| 2025-03-19 | 12,540.00 | 12,840.00 | 12,450.00 | 12,800.00 | 12,008.99 | 3,279 |
| 2025-03-18 | 12,530.00 | 12,710.00 | 12,400.00 | 12,500.00 | 11,727.53 | 2,701 |
| 2025-03-17 | 12,230.00 | 12,790.00 | 12,230.00 | 12,420.00 | 11,652.47 | 8,363 |
| 2025-03-14 | 12,340.00 | 12,440.00 | 12,020.00 | 12,160.00 | 11,408.54 | 2,155 |
| 2025-03-13 | 12,490.00 | 12,490.00 | 12,110.00 | 12,220.00 | 11,464.83 | 5,463 |
| 2025-03-12 | 12,600.00 | 12,600.00 | 12,310.00 | 12,420.00 | 11,652.47 | 4,025 |
| 2025-03-11 | 12,740.00 | 12,950.00 | 12,210.00 | 12,520.00 | 11,746.29 | 2,268 |
| 2025-03-10 | 12,690.00 | 12,840.00 | 12,625.00 | 12,760.00 | 11,971.46 | 1,284 |
| 2025-03-07 | 12,900.00 | 12,930.00 | 12,610.00 | 12,640.00 | 11,858.88 | 1,541 |
| 2025-03-06 | 12,900.00 | 13,110.00 | 12,820.00 | 12,850.00 | 12,055.90 | 2,025 |
| 2025-03-05 | 12,900.00 | 12,920.00 | 12,740.00 | 12,890.00 | 12,093.43 | 1,735 |
| 2025-03-04 | 12,660.00 | 12,940.00 | 12,660.00 | 12,850.00 | 12,055.90 | 723 |
| 2025-02-28 | 13,020.00 | 13,100.00 | 12,830.00 | 12,850.00 | 12,055.90 | 1,276 |
| 2025-02-27 | 13,190.00 | 13,190.00 | 12,910.00 | 13,020.00 | 12,215.39 | 966 |
| 2025-02-26 | 13,120.00 | 13,260.00 | 12,970.00 | 13,100.00 | 12,290.45 | 1,636 |
| 2025-02-25 | 13,140.00 | 13,210.00 | 12,970.00 | 13,100.00 | 12,290.45 | 655 |
| 2025-02-24 | 12,820.00 | 13,220.00 | 12,820.00 | 13,140.00 | 12,327.98 | 2,956 |
| 2025-02-21 | 12,990.00 | 12,990.00 | 12,880.00 | 12,880.00 | 12,084.04 | 527 |
| 2025-02-20 | 12,930.00 | 13,020.00 | 12,860.00 | 12,950.00 | 12,149.72 | 1,084 |
| 2025-02-19 | 13,000.00 | 13,000.00 | 12,860.00 | 12,930.00 | 12,130.96 | 1,136 |
| 2025-02-18 | 12,990.00 | 13,000.00 | 12,800.00 | 12,880.00 | 12,084.04 | 1,828 |
| 2025-02-17 | 12,860.00 | 12,930.00 | 12,740.00 | 12,860.00 | 12,065.28 | 1,200 |
| 2025-02-14 | 12,800.00 | 12,890.00 | 12,720.00 | 12,830.00 | 12,037.13 | 1,301 |
| 2025-02-13 | 12,760.00 | 12,840.00 | 12,700.00 | 12,740.00 | 11,952.70 | 787 |
| 2025-02-12 | 12,760.00 | 12,880.00 | 12,710.00 | 12,750.00 | 11,962.08 | 1,391 |
| 2025-02-11 | 12,800.00 | 12,810.00 | 12,700.00 | 12,760.00 | 11,971.46 | 565 |
| 2025-02-10 | 12,870.00 | 12,900.00 | 12,730.00 | 12,750.00 | 11,962.08 | 1,250 |
| 2025-02-07 | 12,810.00 | 12,940.00 | 12,790.00 | 12,870.00 | 12,074.66 | 532 |
| 2025-02-06 | 12,920.00 | 12,950.00 | 12,830.00 | 12,870.00 | 12,074.66 | 736 |
| 2025-02-05 | 12,990.00 | 12,990.00 | 12,870.00 | 12,920.00 | 12,121.57 | 1,202 |
| 2025-02-04 | 12,790.00 | 13,000.00 | 12,620.00 | 12,990.00 | 12,187.25 | 936 |
| 2025-02-03 | 12,820.00 | 12,830.00 | 12,630.00 | 12,790.00 | 11,999.61 | 1,641 |
| 2025-01-31 | 12,900.00 | 12,900.00 | 12,670.00 | 12,790.00 | 11,999.61 | 2,304 |
| 2025-01-24 | 12,950.00 | 13,020.00 | 12,810.00 | 12,810.00 | 12,018.37 | 2,431 |
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.