Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 24,100
-800 (-3.21%)
May 19, 2026, 3:30 PM KST
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |