Hanyang Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	20,000.00	20,150.00	19,650.00	19,650.00	14,256.17	1,424
2021-11-22	19,950.00	19,950.00	19,700.00	19,850.00	14,401.28	997
2021-11-19	19,950.00	19,950.00	19,700.00	19,950.00	14,473.83	619
2021-11-18	20,150.00	20,200.00	19,750.00	19,950.00	14,473.83	1,319
2021-11-17	20,100.00	20,700.00	19,750.00	20,100.00	14,582.65	1,641
2021-11-16	20,150.00	20,600.00	19,600.00	19,900.00	14,437.55	3,356
2021-11-15	20,700.00	20,700.00	20,300.00	20,500.00	14,872.85	821
2021-11-12	20,450.00	20,500.00	19,850.00	20,450.00	14,836.58	1,131
2021-11-11	20,300.00	20,400.00	20,250.00	20,300.00	14,727.75	242
2021-11-10	20,450.00	20,500.00	20,150.00	20,250.00	14,691.48	762
2021-11-09	20,400.00	20,400.00	20,200.00	20,350.00	14,764.03	617
2021-11-08	20,250.00	20,450.00	20,150.00	20,300.00	14,727.75	604
2021-11-05	20,550.00	20,600.00	20,250.00	20,250.00	14,691.48	1,394
2021-11-04	21,000.00	21,000.00	20,550.00	20,850.00	15,126.78	350
2021-11-03	20,900.00	20,900.00	20,700.00	20,850.00	15,126.78	485
2021-11-02	20,700.00	21,000.00	20,700.00	20,900.00	15,163.06	976
2021-11-01	21,450.00	21,450.00	20,400.00	20,700.00	15,017.95	3,407
2021-10-29	21,800.00	21,800.00	21,200.00	21,450.00	15,562.08	483
2021-10-28	21,850.00	21,900.00	21,200.00	21,600.00	15,670.91	894
2021-10-27	22,000.00	22,000.00	21,700.00	21,900.00	15,888.56	189
2021-10-26	22,200.00	22,200.00	21,900.00	22,000.00	15,961.11	664

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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