Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 20,350
+1,860 (10.06%)
Jun 29, 2026, 3:30 PM KST
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 18,770.00 | 20,400.00 | 18,470.00 | 20,350.00 | 20,350.00 | 10.06% | 48,730 |
| Jun 26, 2026 | 19,140.00 | 19,140.00 | 18,000.00 | 18,490.00 | 18,490.00 | -0.59% | 57,357 |
| Jun 25, 2026 | 18,730.00 | 19,170.00 | 18,580.00 | 18,600.00 | 18,600.00 | -0.59% | 33,173 |
| Jun 24, 2026 | 18,910.00 | 19,120.00 | 18,410.00 | 18,710.00 | 18,710.00 | 0.48% | 24,780 |
| Jun 23, 2026 | 19,410.00 | 19,600.00 | 18,600.00 | 18,620.00 | 18,620.00 | -4.02% | 45,412 |
| Jun 22, 2026 | 19,810.00 | 20,200.00 | 19,330.00 | 19,400.00 | 19,400.00 | -3.00% | 44,612 |
| Jun 19, 2026 | 20,800.00 | 20,800.00 | 19,770.00 | 20,000.00 | 20,000.00 | -3.85% | 54,048 |
| Jun 18, 2026 | 20,700.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 3.48% | 87,412 |
| Jun 17, 2026 | 19,960.00 | 20,400.00 | 19,710.00 | 20,100.00 | 20,100.00 | -11.45% | 128,095 |
| Jun 16, 2026 | 23,100.00 | 23,350.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.52% | 21,386 |
| Jun 15, 2026 | 23,300.00 | 23,650.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.88% | 18,182 |
| Jun 12, 2026 | 22,650.00 | 23,200.00 | 22,350.00 | 22,850.00 | 22,850.00 | 3.86% | 14,329 |
| Jun 11, 2026 | 21,900.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.45% | 8,706 |
| Jun 10, 2026 | 21,950.00 | 22,450.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.91% | 11,325 |
| Jun 9, 2026 | 21,450.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 4.04% | 16,159 |
| Jun 8, 2026 | 21,500.00 | 21,700.00 | 20,850.00 | 21,050.00 | 21,050.00 | -6.03% | 32,482 |
| Jun 5, 2026 | 22,800.00 | 23,200.00 | 22,150.00 | 22,400.00 | 22,400.00 | - | 29,317 |
| Jun 4, 2026 | 22,500.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.45% | 17,993 |
| Jun 2, 2026 | 22,200.00 | 22,300.00 | 21,050.00 | 22,300.00 | 22,300.00 | 0.90% | 22,921 |
| Jun 1, 2026 | 22,650.00 | 23,200.00 | 21,850.00 | 22,100.00 | 22,100.00 | -4.74% | 79,100 |
| May 29, 2026 | 23,550.00 | 23,650.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.64% | 22,194 |
| May 28, 2026 | 23,800.00 | 23,850.00 | 22,900.00 | 23,350.00 | 23,350.00 | -1.89% | 16,628 |
| May 27, 2026 | 24,100.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.24% | 19,502 |
| May 26, 2026 | 24,850.00 | 25,250.00 | 23,850.00 | 24,100.00 | 24,100.00 | -2.63% | 37,063 |
| May 22, 2026 | 24,300.00 | 24,950.00 | 24,250.00 | 24,750.00 | 24,750.00 | 2.70% | 17,968 |
| May 21, 2026 | 24,300.00 | 24,750.00 | 23,700.00 | 24,100.00 | 24,100.00 | 2.12% | 35,896 |
| May 20, 2026 | 24,100.00 | 24,150.00 | 23,100.00 | 23,600.00 | 23,600.00 | -2.07% | 38,253 |
| May 19, 2026 | 24,900.00 | 25,200.00 | 23,750.00 | 24,100.00 | 24,100.00 | -3.21% | 46,575 |
| May 18, 2026 | 25,800.00 | 26,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | -5.32% | 86,618 |
| May 15, 2026 | 27,950.00 | 28,250.00 | 25,200.00 | 26,300.00 | 26,300.00 | -4.01% | 33,577 |
| May 14, 2026 | 26,850.00 | 27,550.00 | 26,750.00 | 27,400.00 | 27,400.00 | 3.20% | 9,336 |
| May 13, 2026 | 27,500.00 | 28,000.00 | 26,350.00 | 26,550.00 | 26,550.00 | -0.56% | 16,241 |
| May 12, 2026 | 28,250.00 | 28,650.00 | 26,600.00 | 26,700.00 | 26,700.00 | -4.81% | 37,123 |
| May 11, 2026 | 28,850.00 | 29,150.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.75% | 23,030 |
| May 8, 2026 | 28,750.00 | 29,100.00 | 27,900.00 | 28,550.00 | 28,550.00 | -1.21% | 16,973 |
| May 7, 2026 | 30,050.00 | 30,050.00 | 28,750.00 | 28,900.00 | 28,900.00 | -3.51% | 25,722 |
| May 6, 2026 | 30,350.00 | 31,050.00 | 29,500.00 | 29,950.00 | 29,950.00 | 2.74% | 55,242 |
| May 4, 2026 | 29,250.00 | 30,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1.75% | 50,724 |
| Apr 30, 2026 | 29,550.00 | 29,550.00 | 28,650.00 | 28,650.00 | 28,650.00 | -1.88% | 19,922 |
| Apr 29, 2026 | 30,100.00 | 30,100.00 | 29,150.00 | 29,200.00 | 29,200.00 | -2.01% | 22,468 |
| Apr 28, 2026 | 31,050.00 | 31,100.00 | 29,600.00 | 29,800.00 | 29,800.00 | -3.87% | 66,066 |
| Apr 27, 2026 | 30,850.00 | 31,200.00 | 30,150.00 | 31,000.00 | 31,000.00 | 2.31% | 50,814 |
| Apr 24, 2026 | 30,450.00 | 30,950.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.82% | 24,620 |
| Apr 23, 2026 | 31,000.00 | 31,500.00 | 30,250.00 | 30,550.00 | 30,550.00 | -0.81% | 15,215 |
| Apr 22, 2026 | 29,500.00 | 31,050.00 | 29,000.00 | 30,800.00 | 30,800.00 | 4.76% | 62,417 |
| Apr 21, 2026 | 30,000.00 | 30,300.00 | 28,800.00 | 29,400.00 | 29,400.00 | -0.84% | 39,970 |
| Apr 20, 2026 | 28,250.00 | 30,400.00 | 28,100.00 | 29,650.00 | 29,650.00 | 4.96% | 78,747 |
| Apr 17, 2026 | 28,950.00 | 28,950.00 | 28,050.00 | 28,250.00 | 28,250.00 | -2.42% | 12,300 |
| Apr 16, 2026 | 28,000.00 | 29,000.00 | 27,800.00 | 28,950.00 | 28,950.00 | 3.21% | 15,829 |
| Apr 15, 2026 | 27,300.00 | 28,150.00 | 27,100.00 | 28,050.00 | 28,050.00 | 4.47% | 28,154 |