Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 29,650
-150 (-0.50%)
Last updated: Apr 29, 2026, 9:14 AM KST
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 25,700.00 | 27,450.00 | 25,700.00 | 26,850.00 | 26,850.00 | 5.29% | 53,018 |
| Apr 13, 2026 | 25,200.00 | 25,900.00 | 24,850.00 | 25,500.00 | 25,500.00 | 0.79% | 14,229 |
| Apr 10, 2026 | 25,500.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.20% | 10,906 |
| Apr 9, 2026 | 25,400.00 | 25,500.00 | 24,850.00 | 25,350.00 | 25,350.00 | -1.17% | 11,925 |
| Apr 8, 2026 | 25,200.00 | 25,700.00 | 25,200.00 | 25,650.00 | 25,650.00 | 4.48% | 18,734 |
| Apr 7, 2026 | 24,700.00 | 24,950.00 | 24,050.00 | 24,550.00 | 24,550.00 | 0.20% | 14,820 |
| Apr 6, 2026 | 25,050.00 | 25,200.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.20% | 17,882 |
| Apr 3, 2026 | 25,250.00 | 25,600.00 | 24,850.00 | 25,050.00 | 25,050.00 | 0.80% | 13,178 |
| Apr 2, 2026 | 25,550.00 | 25,700.00 | 24,550.00 | 24,850.00 | 24,850.00 | -3.68% | 37,499 |
| Apr 1, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 25,800.00 | 25,800.00 | 5.52% | 23,091 |
| Mar 31, 2026 | 24,850.00 | 25,500.00 | 24,400.00 | 24,450.00 | 24,450.00 | -2.40% | 31,446 |
| Mar 30, 2026 | 25,000.00 | 25,300.00 | 24,600.00 | 25,050.00 | 25,050.00 | -7.56% | 36,298 |
| Mar 27, 2026 | 26,500.00 | 27,150.00 | 26,100.00 | 27,100.00 | 25,500.00 | 3.44% | 87,491 |
| Mar 26, 2026 | 26,950.00 | 26,950.00 | 26,050.00 | 26,200.00 | 24,653.14 | -1.50% | 27,549 |
| Mar 25, 2026 | 26,450.00 | 27,000.00 | 26,350.00 | 26,600.00 | 25,029.52 | 0.57% | 23,036 |
| Mar 24, 2026 | 26,400.00 | 26,600.00 | 25,750.00 | 26,450.00 | 24,888.38 | 2.32% | 18,493 |
| Mar 23, 2026 | 26,350.00 | 26,400.00 | 25,550.00 | 25,850.00 | 24,323.80 | -2.27% | 23,644 |
| Mar 20, 2026 | 26,200.00 | 27,000.00 | 26,050.00 | 26,450.00 | 24,888.38 | 1.73% | 21,309 |
| Mar 19, 2026 | 26,200.00 | 26,450.00 | 25,750.00 | 26,000.00 | 24,464.94 | -1.52% | 21,615 |
| Mar 18, 2026 | 26,150.00 | 26,700.00 | 26,100.00 | 26,400.00 | 24,841.33 | 2.13% | 35,573 |
| Mar 17, 2026 | 26,200.00 | 26,250.00 | 25,750.00 | 25,850.00 | 24,323.80 | 0.19% | 17,754 |
| Mar 16, 2026 | 26,100.00 | 26,800.00 | 25,650.00 | 25,800.00 | 24,276.75 | -1.34% | 30,318 |
| Mar 13, 2026 | 25,600.00 | 26,850.00 | 25,400.00 | 26,150.00 | 24,606.09 | - | 37,731 |
| Mar 12, 2026 | 26,350.00 | 26,350.00 | 25,350.00 | 26,150.00 | 24,606.09 | 6.95% | 45,481 |
| Mar 11, 2026 | 24,300.00 | 25,150.00 | 24,050.00 | 24,450.00 | 23,006.46 | 2.52% | 40,550 |
| Mar 10, 2026 | 23,600.00 | 23,900.00 | 23,350.00 | 23,850.00 | 22,441.88 | 4.61% | 26,138 |
| Mar 9, 2026 | 22,550.00 | 22,900.00 | 22,050.00 | 22,800.00 | 21,453.87 | -3.59% | 39,843 |
| Mar 6, 2026 | 23,500.00 | 24,100.00 | 23,100.00 | 23,650.00 | 22,253.69 | -1.05% | 27,072 |
| Mar 5, 2026 | 22,600.00 | 24,300.00 | 22,600.00 | 23,900.00 | 22,488.93 | 13.00% | 30,667 |
| Mar 4, 2026 | 23,450.00 | 23,450.00 | 21,150.00 | 21,150.00 | 19,901.29 | -14.37% | 109,718 |
| Mar 3, 2026 | 25,350.00 | 25,550.00 | 24,650.00 | 24,700.00 | 23,241.70 | -6.08% | 77,791 |
| Feb 27, 2026 | 26,300.00 | 26,700.00 | 25,950.00 | 26,300.00 | 24,747.23 | -2.59% | 33,042 |
| Feb 26, 2026 | 26,300.00 | 28,500.00 | 25,750.00 | 27,000.00 | 25,405.90 | 2.66% | 70,038 |
| Feb 25, 2026 | 26,250.00 | 26,900.00 | 25,950.00 | 26,300.00 | 24,747.23 | 0.57% | 62,476 |
| Feb 24, 2026 | 26,850.00 | 26,850.00 | 25,600.00 | 26,150.00 | 24,606.09 | -4.74% | 54,760 |
| Feb 23, 2026 | 28,600.00 | 28,950.00 | 26,850.00 | 27,450.00 | 25,829.34 | - | 92,572 |
| Feb 20, 2026 | 28,650.00 | 29,000.00 | 25,800.00 | 27,450.00 | 25,829.34 | 0.18% | 121,149 |
| Feb 19, 2026 | 27,200.00 | 28,000.00 | 26,600.00 | 27,400.00 | 25,782.29 | 6.82% | 193,674 |
| Feb 13, 2026 | 24,550.00 | 25,950.00 | 24,000.00 | 25,650.00 | 24,135.61 | 7.10% | 189,300 |
| Feb 12, 2026 | 22,600.00 | 23,950.00 | 22,550.00 | 23,950.00 | 22,535.98 | 6.68% | 61,926 |