Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 18,020
+390 (2.21%)
At close: Oct 2, 2025
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,650.00 | 18,310.00 | 17,540.00 | 18,000.00 | 18,000.00 | 2.10% | 36,696 |
| Oct 1, 2025 | 17,690.00 | 17,850.00 | 17,600.00 | 17,630.00 | 17,630.00 | -0.28% | 19,983 |
| Sep 30, 2025 | 17,820.00 | 17,860.00 | 17,520.00 | 17,680.00 | 17,680.00 | -0.79% | 19,381 |
| Sep 29, 2025 | 17,610.00 | 18,130.00 | 17,610.00 | 17,820.00 | 17,820.00 | 1.19% | 29,473 |
| Sep 26, 2025 | 17,910.00 | 17,910.00 | 17,430.00 | 17,610.00 | 17,610.00 | -1.62% | 51,611 |
| Sep 25, 2025 | 18,000.00 | 18,110.00 | 17,810.00 | 17,900.00 | 17,900.00 | -0.50% | 18,081 |
| Sep 24, 2025 | 18,410.00 | 18,410.00 | 17,950.00 | 17,990.00 | 17,990.00 | -2.28% | 38,760 |
| Sep 23, 2025 | 18,760.00 | 18,920.00 | 18,370.00 | 18,410.00 | 18,410.00 | -2.18% | 27,565 |
| Sep 22, 2025 | 18,630.00 | 19,000.00 | 18,400.00 | 18,820.00 | 18,820.00 | 0.75% | 22,244 |
| Sep 19, 2025 | 19,010.00 | 19,030.00 | 18,590.00 | 18,680.00 | 18,680.00 | -1.74% | 28,968 |
| Sep 18, 2025 | 18,270.00 | 19,020.00 | 18,250.00 | 19,010.00 | 19,010.00 | 4.22% | 58,819 |
| Sep 17, 2025 | 18,560.00 | 18,560.00 | 18,130.00 | 18,240.00 | 18,240.00 | -1.62% | 20,387 |
| Sep 16, 2025 | 18,630.00 | 18,640.00 | 18,420.00 | 18,540.00 | 18,540.00 | -0.48% | 30,126 |
| Sep 15, 2025 | 18,270.00 | 18,790.00 | 18,270.00 | 18,630.00 | 18,630.00 | 2.36% | 64,272 |
| Sep 12, 2025 | 18,310.00 | 18,420.00 | 18,180.00 | 18,200.00 | 18,200.00 | -0.05% | 23,896 |
| Sep 11, 2025 | 18,600.00 | 18,600.00 | 18,070.00 | 18,210.00 | 18,210.00 | -1.51% | 58,147 |
| Sep 10, 2025 | 18,100.00 | 18,540.00 | 17,950.00 | 18,490.00 | 18,490.00 | 3.47% | 104,714 |
| Sep 9, 2025 | 17,420.00 | 18,000.00 | 17,270.00 | 17,870.00 | 17,870.00 | 3.18% | 96,880 |
| Sep 8, 2025 | 16,990.00 | 17,410.00 | 16,990.00 | 17,320.00 | 17,320.00 | 1.88% | 29,869 |
| Sep 5, 2025 | 16,970.00 | 17,120.00 | 16,920.00 | 17,000.00 | 17,000.00 | 0.29% | 11,803 |
| Sep 4, 2025 | 17,080.00 | 17,120.00 | 16,870.00 | 16,950.00 | 16,950.00 | -0.29% | 19,180 |
| Sep 3, 2025 | 17,080.00 | 17,190.00 | 16,990.00 | 17,000.00 | 17,000.00 | -0.64% | 17,887 |
| Sep 2, 2025 | 17,200.00 | 17,280.00 | 17,080.00 | 17,110.00 | 17,110.00 | -0.52% | 14,057 |
| Sep 1, 2025 | 17,390.00 | 17,390.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.09% | 33,525 |
| Aug 29, 2025 | 17,650.00 | 17,650.00 | 17,300.00 | 17,390.00 | 17,390.00 | -0.80% | 17,400 |
| Aug 28, 2025 | 17,230.00 | 17,730.00 | 16,960.00 | 17,530.00 | 17,530.00 | 2.34% | 34,802 |
| Aug 27, 2025 | 17,260.00 | 17,260.00 | 17,000.00 | 17,130.00 | 17,130.00 | -0.75% | 29,721 |
| Aug 26, 2025 | 17,500.00 | 17,500.00 | 17,230.00 | 17,260.00 | 17,260.00 | -1.09% | 18,321 |
| Aug 25, 2025 | 17,200.00 | 17,490.00 | 17,100.00 | 17,450.00 | 17,450.00 | 2.53% | 38,061 |
| Aug 22, 2025 | 16,970.00 | 17,150.00 | 16,800.00 | 17,020.00 | 17,020.00 | 1.25% | 34,243 |
| Aug 21, 2025 | 16,900.00 | 17,040.00 | 16,670.00 | 16,810.00 | 16,810.00 | -0.41% | 34,632 |
| Aug 20, 2025 | 16,900.00 | 17,000.00 | 16,510.00 | 16,880.00 | 16,880.00 | -0.82% | 45,955 |
| Aug 19, 2025 | 16,720.00 | 17,200.00 | 16,720.00 | 17,020.00 | 17,020.00 | 1.49% | 45,402 |
| Aug 18, 2025 | 17,250.00 | 17,300.00 | 16,680.00 | 16,770.00 | 16,770.00 | -3.51% | 81,462 |
| Aug 14, 2025 | 17,350.00 | 17,560.00 | 17,350.00 | 17,380.00 | 17,380.00 | -0.40% | 17,651 |
| Aug 13, 2025 | 17,510.00 | 17,710.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.29% | 21,241 |
| Aug 12, 2025 | 17,090.00 | 17,850.00 | 17,070.00 | 17,400.00 | 17,400.00 | 1.81% | 43,030 |
| Aug 11, 2025 | 17,060.00 | 17,120.00 | 16,840.00 | 17,090.00 | 17,090.00 | 0.18% | 91,192 |
| Aug 8, 2025 | 17,280.00 | 17,390.00 | 16,980.00 | 17,060.00 | 17,060.00 | -0.93% | 44,974 |
| Aug 7, 2025 | 17,250.00 | 17,430.00 | 17,180.00 | 17,220.00 | 17,220.00 | -0.06% | 13,673 |
| Aug 6, 2025 | 17,150.00 | 17,300.00 | 17,000.00 | 17,230.00 | 17,230.00 | 0.47% | 31,746 |
| Aug 5, 2025 | 17,040.00 | 17,250.00 | 17,000.00 | 17,150.00 | 17,150.00 | 1.06% | 40,212 |
| Aug 4, 2025 | 16,580.00 | 17,000.00 | 16,490.00 | 16,970.00 | 16,970.00 | 2.35% | 27,530 |
| Aug 1, 2025 | 17,500.00 | 17,500.00 | 16,500.00 | 16,580.00 | 16,580.00 | -5.63% | 129,471 |
| Jul 31, 2025 | 17,410.00 | 17,640.00 | 17,350.00 | 17,570.00 | 17,570.00 | 0.92% | 43,985 |
| Jul 30, 2025 | 17,550.00 | 17,750.00 | 17,280.00 | 17,410.00 | 17,410.00 | -0.51% | 48,297 |
| Jul 29, 2025 | 17,170.00 | 17,550.00 | 17,130.00 | 17,500.00 | 17,500.00 | 0.92% | 40,546 |
| Jul 28, 2025 | 18,000.00 | 18,010.00 | 17,150.00 | 17,340.00 | 17,340.00 | -3.67% | 97,696 |
| Jul 25, 2025 | 18,200.00 | 18,520.00 | 17,880.00 | 18,000.00 | 18,000.00 | -1.10% | 57,142 |
| Jul 24, 2025 | 18,650.00 | 18,760.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.99% | 74,223 |