Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 18,240
-70 (-0.38%)
Last updated: Nov 25, 2025, 12:45 PM KST
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 18,000.00 | 18,190.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.67% | 32,775 |
| Oct 2, 2025 | 17,650.00 | 18,310.00 | 17,540.00 | 18,000.00 | 18,000.00 | 2.10% | 36,650 |
| 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 |