Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,060.00 | 13,180.00 | 12,880.00 | 12,990.00 | 12,187.25 | 1,061 |
| 2025-01-22 | 13,000.00 | 13,100.00 | 12,710.00 | 13,060.00 | 12,252.92 | 906 |
| 2025-01-21 | 12,920.00 | 13,590.00 | 12,730.00 | 12,970.00 | 12,168.48 | 2,028 |
| 2025-01-20 | 12,880.00 | 13,050.00 | 12,820.00 | 13,020.00 | 12,215.39 | 1,092 |
| 2025-01-17 | 12,950.00 | 13,050.00 | 12,920.00 | 12,950.00 | 12,149.72 | 1,489 |
| 2025-01-16 | 13,000.00 | 13,230.00 | 12,850.00 | 12,960.00 | 12,159.10 | 2,993 |
| 2025-01-15 | 13,050.00 | 13,050.00 | 12,800.00 | 12,990.00 | 12,187.25 | 1,541 |
| 2025-01-14 | 13,030.00 | 13,050.00 | 12,960.00 | 13,050.00 | 12,243.54 | 1,172 |
| 2025-01-13 | 12,940.00 | 13,110.00 | 12,850.00 | 13,030.00 | 12,224.78 | 1,489 |
| 2025-01-10 | 13,050.00 | 13,140.00 | 12,900.00 | 13,060.00 | 12,252.92 | 1,570 |
| 2025-01-09 | 12,910.00 | 13,100.00 | 12,910.00 | 13,090.00 | 12,281.07 | 543 |
| 2025-01-08 | 13,070.00 | 13,170.00 | 12,710.00 | 13,020.00 | 12,215.39 | 1,705 |
| 2025-01-07 | 13,100.00 | 13,380.00 | 13,030.00 | 13,070.00 | 12,262.30 | 2,312 |
| 2025-01-06 | 13,260.00 | 13,600.00 | 13,110.00 | 13,280.00 | 12,459.33 | 1,552 |
| 2025-01-03 | 13,450.00 | 13,450.00 | 12,860.00 | 13,270.00 | 12,449.94 | 2,703 |
| 2025-01-02 | 13,500.00 | 13,500.00 | 12,790.00 | 13,450.00 | 12,618.82 | 1,627 |
| 2024-12-30 | 13,430.00 | 13,600.00 | 13,400.00 | 13,510.00 | 12,675.11 | 559 |
| 2024-12-27 | 14,100.00 | 14,100.00 | 12,840.00 | 13,490.00 | 12,656.35 | 8,279 |
| 2024-12-26 | 14,000.00 | 14,230.00 | 14,000.00 | 14,160.00 | 12,346.74 | 4,805 |
| 2024-12-24 | 13,990.00 | 14,050.00 | 13,810.00 | 13,970.00 | 12,181.07 | 2,738 |
| 2024-12-23 | 13,790.00 | 14,050.00 | 13,620.00 | 13,920.00 | 12,137.47 | 3,744 |
| 2024-12-20 | 13,990.00 | 14,030.00 | 13,550.00 | 13,700.00 | 11,945.65 | 4,279 |
| 2024-12-19 | 13,970.00 | 14,100.00 | 13,710.00 | 13,940.00 | 12,154.91 | 2,509 |
| 2024-12-18 | 13,770.00 | 14,290.00 | 13,530.00 | 14,010.00 | 12,215.95 | 5,880 |
| 2024-12-17 | 13,650.00 | 14,000.00 | 13,400.00 | 13,770.00 | 12,006.68 | 4,376 |
| 2024-12-16 | 13,210.00 | 13,460.00 | 13,210.00 | 13,420.00 | 11,701.50 | 2,658 |
| 2024-12-13 | 13,280.00 | 13,380.00 | 13,160.00 | 13,210.00 | 11,518.39 | 1,698 |
| 2024-12-12 | 13,100.00 | 13,450.00 | 12,980.00 | 13,280.00 | 11,579.43 | 4,586 |
| 2024-12-11 | 12,700.00 | 13,200.00 | 12,670.00 | 13,070.00 | 11,396.32 | 4,853 |
| 2024-12-10 | 12,510.00 | 12,870.00 | 12,400.00 | 12,710.00 | 11,082.42 | 1,856 |
| 2024-12-09 | 12,750.00 | 12,750.00 | 12,250.00 | 12,400.00 | 10,812.12 | 7,891 |
| 2024-12-06 | 12,690.00 | 13,000.00 | 12,500.00 | 12,770.00 | 11,134.74 | 6,441 |
| 2024-12-05 | 13,020.00 | 13,080.00 | 12,530.00 | 12,670.00 | 11,047.54 | 12,493 |
| 2024-12-04 | 13,060.00 | 13,490.00 | 12,990.00 | 13,080.00 | 11,405.04 | 11,327 |
| 2024-12-03 | 13,080.00 | 13,850.00 | 13,050.00 | 13,590.00 | 11,849.73 | 8,189 |
| 2024-12-02 | 13,320.00 | 13,320.00 | 13,050.00 | 13,070.00 | 11,396.32 | 4,231 |
| 2024-11-29 | 13,350.00 | 13,370.00 | 13,070.00 | 13,240.00 | 11,544.55 | 6,493 |
| 2024-11-28 | 13,460.00 | 13,460.00 | 13,240.00 | 13,360.00 | 11,649.19 | 2,713 |
| 2024-11-27 | 13,250.00 | 13,480.00 | 13,230.00 | 13,400.00 | 11,684.06 | 4,775 |
| 2024-11-26 | 13,300.00 | 13,320.00 | 13,120.00 | 13,290.00 | 11,588.15 | 2,501 |
| 2024-11-25 | 13,380.00 | 13,810.00 | 13,130.00 | 13,250.00 | 11,553.27 | 13,086 |
| 2024-11-22 | 13,100.00 | 13,480.00 | 13,040.00 | 13,330.00 | 11,623.03 | 5,449 |
| 2024-11-21 | 13,160.00 | 13,240.00 | 13,020.00 | 13,180.00 | 11,492.24 | 3,416 |
| 2024-11-20 | 13,090.00 | 13,250.00 | 13,080.00 | 13,210.00 | 11,518.39 | 1,779 |
| 2024-11-19 | 13,200.00 | 13,430.00 | 12,850.00 | 13,090.00 | 11,413.76 | 4,055 |
| 2024-11-18 | 12,900.00 | 13,300.00 | 12,860.00 | 13,300.00 | 11,596.87 | 4,584 |
| 2024-11-15 | 12,620.00 | 12,860.00 | 12,560.00 | 12,860.00 | 11,213.21 | 6,449 |
| 2024-11-14 | 12,710.00 | 12,940.00 | 12,600.00 | 12,660.00 | 11,038.82 | 2,923 |
| 2024-11-13 | 13,060.00 | 13,060.00 | 12,710.00 | 12,710.00 | 11,082.42 | 7,865 |
| 2024-11-12 | 13,310.00 | 13,380.00 | 13,000.00 | 13,060.00 | 11,387.60 | 6,788 |
| 2024-11-11 | 13,400.00 | 13,640.00 | 13,320.00 | 13,380.00 | 11,666.62 | 2,602 |
| 2024-11-08 | 13,340.00 | 13,860.00 | 13,340.00 | 13,490.00 | 11,762.54 | 7,645 |
| 2024-11-07 | 13,440.00 | 13,540.00 | 13,320.00 | 13,320.00 | 11,614.31 | 2,742 |
| 2024-11-06 | 13,420.00 | 13,480.00 | 13,150.00 | 13,440.00 | 11,718.94 | 3,800 |
| 2024-11-05 | 13,280.00 | 13,590.00 | 13,210.00 | 13,460.00 | 11,736.38 | 2,709 |
| 2024-11-04 | 13,360.00 | 13,420.00 | 13,150.00 | 13,380.00 | 11,666.62 | 11,648 |
| 2024-11-01 | 13,420.00 | 13,430.00 | 13,240.00 | 13,360.00 | 11,649.19 | 3,064 |
| 2024-10-31 | 13,380.00 | 13,460.00 | 13,250.00 | 13,420.00 | 11,701.50 | 5,501 |
| 2024-10-30 | 13,850.00 | 13,960.00 | 13,320.00 | 13,420.00 | 11,701.50 | 13,322 |
| 2024-10-29 | 13,970.00 | 14,080.00 | 13,550.00 | 13,990.00 | 12,198.51 | 8,406 |
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.