Hanyang Sec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30,450.00	30,950.00	30,000.00	30,300.00	30,300.00	24,620
2026-04-23	31,000.00	31,500.00	30,250.00	30,550.00	30,550.00	15,215
2026-04-22	29,500.00	31,050.00	29,000.00	30,800.00	30,800.00	62,417
2026-04-21	30,000.00	30,300.00	28,800.00	29,400.00	29,400.00	39,970
2026-04-20	28,250.00	30,400.00	28,100.00	29,650.00	29,650.00	78,747
2026-04-17	28,950.00	28,950.00	28,050.00	28,250.00	28,250.00	12,300
2026-04-16	28,000.00	29,000.00	27,800.00	28,950.00	28,950.00	15,829
2026-04-15	27,300.00	28,150.00	27,100.00	28,050.00	28,050.00	28,154
2026-04-14	25,700.00	27,450.00	25,700.00	26,850.00	26,850.00	53,018
2026-04-13	25,200.00	25,900.00	24,850.00	25,500.00	25,500.00	14,229
2026-04-10	25,500.00	25,650.00	25,200.00	25,300.00	25,300.00	10,906
2026-04-09	25,400.00	25,500.00	24,850.00	25,350.00	25,350.00	11,925
2026-04-08	25,200.00	25,700.00	25,200.00	25,650.00	25,650.00	18,734
2026-04-07	24,700.00	24,950.00	24,050.00	24,550.00	24,550.00	14,820
2026-04-06	25,050.00	25,200.00	24,450.00	24,500.00	24,500.00	17,882
2026-04-03	25,250.00	25,600.00	24,850.00	25,050.00	25,050.00	13,178
2026-04-02	25,550.00	25,700.00	24,550.00	24,850.00	24,850.00	37,499
2026-04-01	25,000.00	26,000.00	25,000.00	25,800.00	25,800.00	23,091
2026-03-31	24,850.00	25,500.00	24,400.00	24,450.00	24,450.00	31,446
2026-03-30	25,000.00	25,300.00	24,600.00	25,050.00	25,050.00	36,298
2026-03-27	26,500.00	27,150.00	26,100.00	27,100.00	25,500.00	87,491
2026-03-26	26,950.00	26,950.00	26,050.00	26,200.00	24,653.14	27,549
2026-03-25	26,450.00	27,000.00	26,350.00	26,600.00	25,029.52	23,036
2026-03-24	26,400.00	26,600.00	25,750.00	26,450.00	24,888.38	18,493
2026-03-23	26,350.00	26,400.00	25,550.00	25,850.00	24,323.80	23,644
2026-03-20	26,200.00	27,000.00	26,050.00	26,450.00	24,888.38	21,309
2026-03-19	26,200.00	26,450.00	25,750.00	26,000.00	24,464.94	21,615
2026-03-18	26,150.00	26,700.00	26,100.00	26,400.00	24,841.33	35,573
2026-03-17	26,200.00	26,250.00	25,750.00	25,850.00	24,323.80	17,754
2026-03-16	26,100.00	26,800.00	25,650.00	25,800.00	24,276.75	30,318
2026-03-13	25,600.00	26,850.00	25,400.00	26,150.00	24,606.09	37,731
2026-03-12	26,350.00	26,350.00	25,350.00	26,150.00	24,606.09	45,481
2026-03-11	24,300.00	25,150.00	24,050.00	24,450.00	23,006.46	40,550
2026-03-10	23,600.00	23,900.00	23,350.00	23,850.00	22,441.88	26,138
2026-03-09	22,550.00	22,900.00	22,050.00	22,800.00	21,453.87	39,843
2026-03-06	23,500.00	24,100.00	23,100.00	23,650.00	22,253.69	27,072
2026-03-05	22,600.00	24,300.00	22,600.00	23,900.00	22,488.93	30,667
2026-03-04	23,450.00	23,450.00	21,150.00	21,150.00	19,901.29	109,718
2026-03-03	25,350.00	25,550.00	24,650.00	24,700.00	23,241.70	77,791
2026-02-27	26,300.00	26,700.00	25,950.00	26,300.00	24,747.23	33,042
2026-02-26	26,300.00	28,500.00	25,750.00	27,000.00	25,405.90	70,038
2026-02-25	26,250.00	26,900.00	25,950.00	26,300.00	24,747.23	62,476
2026-02-24	26,850.00	26,850.00	25,600.00	26,150.00	24,606.09	54,760
2026-02-23	28,600.00	28,950.00	26,850.00	27,450.00	25,829.34	92,572
2026-02-20	28,650.00	29,000.00	25,800.00	27,450.00	25,829.34	121,149
2026-02-19	27,200.00	28,000.00	26,600.00	27,400.00	25,782.29	193,674
2026-02-13	24,550.00	25,950.00	24,000.00	25,650.00	24,135.61	189,300
2026-02-12	22,600.00	23,950.00	22,550.00	23,950.00	22,535.98	61,926
2026-02-11	22,100.00	22,800.00	21,850.00	22,450.00	21,124.54	40,537
2026-02-10	21,800.00	22,400.00	21,300.00	22,200.00	20,889.30	36,398
2026-02-09	20,850.00	22,500.00	20,700.00	21,650.00	20,371.77	107,045
2026-02-06	19,900.00	20,850.00	19,310.00	20,400.00	19,195.57	73,897
2026-02-05	20,350.00	20,450.00	20,000.00	20,200.00	19,007.38	35,117
2026-02-04	20,450.00	20,750.00	20,250.00	20,450.00	19,242.62	30,449
2026-02-03	19,990.00	20,750.00	19,820.00	20,700.00	19,477.86	61,485
2026-02-02	20,050.00	20,100.00	19,450.00	19,450.00	18,301.66	44,813
2026-01-30	20,550.00	20,900.00	20,250.00	20,450.00	19,242.62	39,430
2026-01-29	19,950.00	21,250.00	19,610.00	20,900.00	19,666.05	64,127
2026-01-28	20,200.00	20,450.00	19,900.00	20,000.00	18,819.19	34,272
2026-01-27	19,850.00	20,350.00	19,650.00	20,150.00	18,960.33	54,820

← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	1,600.0000 KRW
2024-12-27	950.0000 KRW
2023-12-27	800.0000 KRW
2022-12-28	800.0000 KRW
2021-12-29	900.0000 KRW
2020-12-29	750.0000 KRW
2019-12-27	350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.