Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 17,000
+50 (0.29%)
At close: Sep 5, 2025
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16,990.00 | 17,410.00 | 16,990.00 | 17,320.00 | 17,320.00 | 1.88% | 29,600 |
| Sep 5, 2025 | 16,970.00 | 17,120.00 | 16,920.00 | 17,000.00 | 17,000.00 | 0.29% | 11,853 |
| 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% | 18,051 |
| 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 |
| Jul 23, 2025 | 18,840.00 | 18,900.00 | 18,310.00 | 18,570.00 | 18,570.00 | -1.43% | 89,416 |
| Jul 22, 2025 | 18,750.00 | 19,070.00 | 18,500.00 | 18,840.00 | 18,840.00 | 0.69% | 128,891 |
| Jul 21, 2025 | 18,900.00 | 19,280.00 | 18,700.00 | 18,710.00 | 18,710.00 | -2.04% | 108,724 |
| Jul 18, 2025 | 19,540.00 | 19,620.00 | 18,930.00 | 19,100.00 | 19,100.00 | -2.65% | 106,516 |
| Jul 17, 2025 | 20,150.00 | 20,200.00 | 19,400.00 | 19,620.00 | 19,620.00 | -2.14% | 103,985 |
| Jul 16, 2025 | 20,800.00 | 20,900.00 | 19,940.00 | 20,050.00 | 20,050.00 | -4.52% | 143,735 |
| Jul 15, 2025 | 21,000.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | - | 135,863 |
| Jul 14, 2025 | 21,350.00 | 21,400.00 | 20,550.00 | 21,000.00 | 21,000.00 | -3.23% | 173,184 |
| Jul 11, 2025 | 21,950.00 | 22,350.00 | 21,300.00 | 21,700.00 | 21,700.00 | -2.91% | 347,660 |
| Jul 10, 2025 | 20,300.00 | 24,800.00 | 19,740.00 | 22,350.00 | 22,350.00 | 13.22% | 1,974,449 |
| Jul 9, 2025 | 18,930.00 | 19,880.00 | 18,520.00 | 19,740.00 | 19,740.00 | 4.78% | 256,270 |
| Jul 8, 2025 | 17,970.00 | 18,940.00 | 17,800.00 | 18,840.00 | 18,840.00 | 4.84% | 123,455 |
| Jul 7, 2025 | 17,650.00 | 17,970.00 | 17,530.00 | 17,970.00 | 17,970.00 | 1.58% | 31,118 |
| Jul 4, 2025 | 18,200.00 | 18,200.00 | 17,650.00 | 17,690.00 | 17,690.00 | -2.53% | 63,091 |
| Jul 3, 2025 | 18,030.00 | 18,610.00 | 17,880.00 | 18,150.00 | 18,150.00 | 0.72% | 47,754 |
| Jul 2, 2025 | 18,400.00 | 18,440.00 | 17,700.00 | 18,020.00 | 18,020.00 | -0.93% | 32,792 |
| Jul 1, 2025 | 17,710.00 | 18,750.00 | 17,710.00 | 18,190.00 | 18,190.00 | 2.77% | 104,237 |
| Jun 30, 2025 | 17,690.00 | 17,770.00 | 17,420.00 | 17,700.00 | 17,700.00 | 0.06% | 24,584 |