Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 19,140
+90 (0.47%)
At close: Dec 19, 2025
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19,050.00 | 19,250.00 | 19,030.00 | 19,140.00 | 19,140.00 | 0.47% | 34,649 |
| Dec 18, 2025 | 19,010.00 | 19,200.00 | 18,900.00 | 19,050.00 | 19,050.00 | -0.94% | 18,315 |
| Dec 17, 2025 | 19,400.00 | 19,400.00 | 19,060.00 | 19,230.00 | 19,230.00 | -0.67% | 28,549 |
| Dec 16, 2025 | 19,570.00 | 19,620.00 | 19,270.00 | 19,360.00 | 19,360.00 | -1.07% | 18,322 |
| Dec 15, 2025 | 19,670.00 | 19,830.00 | 19,520.00 | 19,570.00 | 19,570.00 | -1.51% | 16,521 |
| Dec 12, 2025 | 19,070.00 | 19,890.00 | 19,030.00 | 19,870.00 | 19,870.00 | 4.20% | 38,457 |
| Dec 11, 2025 | 19,300.00 | 19,400.00 | 19,070.00 | 19,070.00 | 19,070.00 | -0.99% | 26,016 |
| Dec 10, 2025 | 19,310.00 | 19,470.00 | 19,260.00 | 19,260.00 | 19,260.00 | -0.21% | 10,772 |
| Dec 9, 2025 | 19,370.00 | 19,390.00 | 19,250.00 | 19,300.00 | 19,300.00 | -0.21% | 9,363 |
| Dec 8, 2025 | 19,350.00 | 19,950.00 | 19,320.00 | 19,340.00 | 19,340.00 | -0.05% | 28,737 |
| Dec 5, 2025 | 19,210.00 | 19,370.00 | 19,090.00 | 19,350.00 | 19,350.00 | 0.31% | 20,568 |
| Dec 4, 2025 | 20,000.00 | 20,000.00 | 19,250.00 | 19,290.00 | 19,290.00 | -3.55% | 44,741 |
| Dec 3, 2025 | 20,050.00 | 20,200.00 | 19,790.00 | 20,000.00 | 20,000.00 | -0.25% | 37,505 |
| Dec 2, 2025 | 19,050.00 | 20,150.00 | 19,040.00 | 20,050.00 | 20,050.00 | 4.54% | 132,016 |
| Dec 1, 2025 | 18,870.00 | 19,780.00 | 18,700.00 | 19,180.00 | 19,180.00 | 2.29% | 101,974 |
| Nov 28, 2025 | 18,710.00 | 18,780.00 | 18,550.00 | 18,750.00 | 18,750.00 | 0.48% | 13,781 |
| Nov 27, 2025 | 18,490.00 | 18,750.00 | 18,490.00 | 18,660.00 | 18,660.00 | 1.19% | 19,937 |
| Nov 26, 2025 | 18,190.00 | 18,520.00 | 18,160.00 | 18,440.00 | 18,440.00 | 1.54% | 15,421 |
| Nov 25, 2025 | 18,350.00 | 18,510.00 | 18,050.00 | 18,160.00 | 18,160.00 | -0.82% | 34,384 |
| Nov 24, 2025 | 18,320.00 | 18,690.00 | 18,230.00 | 18,310.00 | 18,310.00 | 0.11% | 34,448 |
| Nov 21, 2025 | 18,990.00 | 18,990.00 | 18,250.00 | 18,290.00 | 18,290.00 | -3.18% | 44,136 |
| Nov 20, 2025 | 18,930.00 | 19,100.00 | 18,850.00 | 18,890.00 | 18,890.00 | 0.37% | 34,877 |
| Nov 19, 2025 | 18,890.00 | 18,900.00 | 18,470.00 | 18,820.00 | 18,820.00 | 0.53% | 30,857 |
| Nov 18, 2025 | 19,240.00 | 19,270.00 | 18,710.00 | 18,720.00 | 18,720.00 | -2.70% | 78,985 |
| Nov 17, 2025 | 19,410.00 | 19,450.00 | 18,900.00 | 19,240.00 | 19,240.00 | 1.64% | 45,462 |
| Nov 14, 2025 | 19,270.00 | 19,330.00 | 18,910.00 | 18,930.00 | 18,930.00 | -2.17% | 53,043 |
| Nov 13, 2025 | 19,280.00 | 19,470.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.36% | 38,618 |
| Nov 12, 2025 | 18,930.00 | 19,420.00 | 18,810.00 | 19,280.00 | 19,280.00 | 1.96% | 57,135 |
| Nov 11, 2025 | 19,290.00 | 19,530.00 | 18,750.00 | 18,910.00 | 18,910.00 | -1.51% | 34,671 |
| Nov 10, 2025 | 18,150.00 | 19,300.00 | 18,140.00 | 19,200.00 | 19,200.00 | 5.84% | 91,885 |
| Nov 7, 2025 | 18,160.00 | 18,190.00 | 17,880.00 | 18,140.00 | 18,140.00 | -0.93% | 57,398 |
| Nov 6, 2025 | 18,230.00 | 18,530.00 | 17,770.00 | 18,310.00 | 18,310.00 | 0.77% | 48,686 |
| Nov 5, 2025 | 18,280.00 | 18,400.00 | 17,610.00 | 18,170.00 | 18,170.00 | -0.82% | 59,491 |
| Nov 4, 2025 | 19,190.00 | 19,190.00 | 18,270.00 | 18,320.00 | 18,320.00 | -4.48% | 105,456 |
| Nov 3, 2025 | 18,920.00 | 19,540.00 | 18,620.00 | 19,180.00 | 19,180.00 | 0.95% | 56,844 |
| Oct 31, 2025 | 19,200.00 | 19,330.00 | 18,910.00 | 19,000.00 | 19,000.00 | -1.09% | 25,074 |
| Oct 30, 2025 | 19,070.00 | 19,610.00 | 18,990.00 | 19,210.00 | 19,210.00 | 0.84% | 30,112 |
| Oct 29, 2025 | 19,240.00 | 19,240.00 | 18,830.00 | 19,050.00 | 19,050.00 | -1.04% | 48,734 |
| Oct 28, 2025 | 19,110.00 | 19,500.00 | 19,010.00 | 19,250.00 | 19,250.00 | -0.10% | 22,802 |
| Oct 27, 2025 | 19,180.00 | 19,680.00 | 19,110.00 | 19,270.00 | 19,270.00 | 1.74% | 71,617 |
| Oct 24, 2025 | 19,000.00 | 19,210.00 | 18,850.00 | 18,940.00 | 18,940.00 | -0.11% | 56,177 |
| Oct 23, 2025 | 18,940.00 | 19,280.00 | 18,610.00 | 18,960.00 | 18,960.00 | 0.05% | 44,050 |
| Oct 22, 2025 | 19,100.00 | 19,100.00 | 18,610.00 | 18,950.00 | 18,950.00 | -0.47% | 48,949 |
| Oct 21, 2025 | 19,110.00 | 19,410.00 | 18,790.00 | 19,040.00 | 19,040.00 | -0.37% | 59,435 |
| Oct 20, 2025 | 17,900.00 | 19,430.00 | 17,900.00 | 19,110.00 | 19,110.00 | 6.82% | 175,142 |
| Oct 17, 2025 | 18,070.00 | 18,070.00 | 17,710.00 | 17,890.00 | 17,890.00 | -1.00% | 32,678 |
| Oct 16, 2025 | 17,690.00 | 18,360.00 | 17,690.00 | 18,070.00 | 18,070.00 | 2.21% | 54,471 |
| Oct 15, 2025 | 17,410.00 | 17,800.00 | 17,400.00 | 17,680.00 | 17,680.00 | 1.55% | 13,304 |
| Oct 14, 2025 | 17,320.00 | 17,770.00 | 17,200.00 | 17,410.00 | 17,410.00 | -0.06% | 36,418 |
| Oct 13, 2025 | 17,600.00 | 17,690.00 | 17,310.00 | 17,420.00 | 17,420.00 | -1.58% | 54,358 |