Hanyang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,300.00 | 14,200.00 | 13,300.00 | 13,970.00 | 12,181.07 | 9,387 |
| 2024-10-25 | 14,100.00 | 14,390.00 | 13,300.00 | 13,930.00 | 12,146.19 | 4,025 |
| 2024-10-24 | 14,510.00 | 14,510.00 | 14,070.00 | 14,070.00 | 12,268.27 | 6,246 |
| 2024-10-23 | 14,070.00 | 14,590.00 | 14,060.00 | 14,390.00 | 12,547.29 | 7,358 |
| 2024-10-22 | 15,110.00 | 15,130.00 | 14,260.00 | 14,360.00 | 12,521.13 | 13,579 |
| 2024-10-21 | 15,390.00 | 15,430.00 | 15,010.00 | 15,170.00 | 13,227.41 | 6,821 |
| 2024-10-18 | 15,730.00 | 15,910.00 | 15,370.00 | 15,390.00 | 13,419.23 | 7,078 |
| 2024-10-17 | 15,850.00 | 16,200.00 | 15,850.00 | 15,890.00 | 13,855.21 | 8,665 |
| 2024-10-16 | 16,260.00 | 16,280.00 | 15,800.00 | 15,950.00 | 13,907.52 | 11,984 |
| 2024-10-15 | 16,400.00 | 16,580.00 | 16,100.00 | 16,260.00 | 14,177.83 | 3,377 |
| 2024-10-14 | 16,530.00 | 16,780.00 | 16,030.00 | 16,400.00 | 14,299.90 | 6,955 |
| 2024-10-11 | 16,990.00 | 16,990.00 | 16,160.00 | 16,690.00 | 14,552.76 | 6,842 |
| 2024-10-10 | 16,710.00 | 17,420.00 | 16,710.00 | 16,730.00 | 14,587.64 | 2,478 |
| 2024-10-08 | 17,170.00 | 17,310.00 | 16,810.00 | 16,810.00 | 14,657.40 | 2,921 |
| 2024-10-07 | 17,110.00 | 17,470.00 | 17,030.00 | 17,170.00 | 14,971.30 | 2,814 |
| 2024-10-04 | 17,220.00 | 17,970.00 | 17,000.00 | 17,110.00 | 14,918.98 | 6,495 |
| 2024-10-02 | 17,770.00 | 17,770.00 | 17,060.00 | 17,220.00 | 15,014.89 | 6,135 |
| 2024-09-30 | 17,590.00 | 18,010.00 | 17,570.00 | 17,770.00 | 15,494.46 | 7,122 |
| 2024-09-27 | 18,170.00 | 18,220.00 | 17,570.00 | 17,830.00 | 15,546.78 | 9,127 |
| 2024-09-26 | 18,130.00 | 18,430.00 | 18,090.00 | 18,160.00 | 15,834.52 | 12,868 |
| 2024-09-25 | 18,550.00 | 18,760.00 | 18,100.00 | 18,240.00 | 15,904.28 | 15,482 |
| 2024-09-24 | 20,450.00 | 21,000.00 | 18,410.00 | 18,580.00 | 16,200.74 | 51,736 |
| 2024-09-23 | 21,500.00 | 22,300.00 | 20,150.00 | 20,500.00 | 17,874.87 | 42,492 |
| 2024-09-20 | 28,650.00 | 28,650.00 | 21,750.00 | 22,500.00 | 19,618.76 | 132,416 |
| 2024-09-19 | 24,750.00 | 25,000.00 | 24,000.00 | 25,000.00 | 21,798.63 | 13,892 |
| 2024-09-13 | 25,850.00 | 25,850.00 | 24,450.00 | 24,450.00 | 21,319.06 | 14,515 |
| 2024-09-12 | 23,750.00 | 25,900.00 | 23,250.00 | 25,900.00 | 22,583.38 | 22,511 |
| 2024-09-11 | 23,900.00 | 25,400.00 | 23,900.00 | 24,350.00 | 21,231.86 | 19,281 |
| 2024-09-10 | 22,950.00 | 24,200.00 | 22,950.00 | 23,600.00 | 20,577.90 | 12,821 |
| 2024-09-09 | 22,850.00 | 23,450.00 | 22,850.00 | 23,150.00 | 20,185.53 | 14,825 |
| 2024-09-06 | 23,450.00 | 24,400.00 | 23,450.00 | 23,900.00 | 20,839.49 | 14,166 |
| 2024-09-05 | 23,800.00 | 23,800.00 | 22,500.00 | 23,700.00 | 20,665.10 | 23,747 |
| 2024-09-04 | 27,400.00 | 27,400.00 | 23,800.00 | 23,800.00 | 20,752.29 | 49,816 |
| 2024-09-03 | 22,000.00 | 29,150.00 | 21,850.00 | 26,000.00 | 22,670.57 | 675,803 |
| 2024-09-02 | 21,450.00 | 27,350.00 | 21,300.00 | 22,450.00 | 19,575.17 | 262,957 |
| 2024-08-30 | 22,000.00 | 22,800.00 | 21,250.00 | 21,450.00 | 18,703.22 | 29,903 |
| 2024-08-29 | 22,850.00 | 24,250.00 | 22,550.00 | 22,650.00 | 19,749.55 | 47,235 |
| 2024-08-28 | 22,600.00 | 25,350.00 | 21,900.00 | 22,900.00 | 19,967.54 | 120,643 |
| 2024-08-27 | 20,650.00 | 27,400.00 | 20,050.00 | 23,350.00 | 20,359.92 | 446,895 |
| 2024-08-26 | 23,050.00 | 23,250.00 | 20,750.00 | 21,100.00 | 18,398.04 | 47,499 |
| 2024-08-23 | 20,600.00 | 24,300.00 | 20,000.00 | 23,500.00 | 20,490.71 | 112,994 |
| 2024-08-22 | 23,300.00 | 23,400.00 | 20,600.00 | 20,850.00 | 18,180.05 | 50,470 |
| 2024-08-21 | 24,800.00 | 25,300.00 | 22,950.00 | 23,450.00 | 20,447.11 | 46,088 |
| 2024-08-20 | 25,300.00 | 25,950.00 | 24,550.00 | 25,300.00 | 22,060.21 | 43,509 |
| 2024-08-19 | 24,900.00 | 25,400.00 | 24,200.00 | 25,300.00 | 22,060.21 | 38,078 |
| 2024-08-16 | 24,550.00 | 25,700.00 | 23,750.00 | 25,300.00 | 22,060.21 | 60,168 |
| 2024-08-14 | 26,200.00 | 27,100.00 | 25,450.00 | 25,600.00 | 22,321.79 | 74,637 |
| 2024-08-13 | 27,000.00 | 27,350.00 | 24,850.00 | 26,700.00 | 23,280.93 | 146,266 |
| 2024-08-12 | 27,100.00 | 27,950.00 | 26,700.00 | 27,500.00 | 23,978.49 | 108,283 |
| 2024-08-09 | 30,900.00 | 33,000.00 | 26,400.00 | 28,500.00 | 24,850.43 | 371,150 |
| 2024-08-08 | 37,550.00 | 40,500.00 | 29,650.00 | 29,650.00 | 25,853.17 | 797,476 |
| 2024-08-07 | 28,200.00 | 31,500.00 | 28,000.00 | 31,500.00 | 27,466.27 | 188,568 |
| 2024-08-06 | 19,800.00 | 24,250.00 | 19,790.00 | 24,250.00 | 21,144.67 | 459,301 |
| 2024-08-05 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 16,287.93 | 51,462 |
| 2024-08-02 | 14,110.00 | 14,640.00 | 14,040.00 | 14,370.00 | 12,529.85 | 3,292 |
| 2024-08-01 | 14,290.00 | 14,800.00 | 14,010.00 | 14,510.00 | 12,651.92 | 6,357 |
| 2024-07-31 | 13,510.00 | 14,690.00 | 13,350.00 | 14,500.00 | 12,643.20 | 3,464 |
| 2024-07-30 | 13,770.00 | 13,810.00 | 13,400.00 | 13,660.00 | 11,910.77 | 1,400 |
| 2024-07-29 | 13,830.00 | 14,060.00 | 13,530.00 | 13,770.00 | 12,006.68 | 2,819 |
| 2024-07-26 | 14,500.00 | 14,500.00 | 14,020.00 | 14,110.00 | 12,303.14 | 3,972 |
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.